Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Safe Bulkers Inc (NY: SB )

4.340 -0.050 (-1.14%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2012 5.274 5.304 5.222 5.297 109,314 +0.07(+1.42%)
Jan 30, 2012 5.408 5.416 5.193 5.222 426,550 -0.19(-3.43%)
Jan 27, 2012 5.267 5.408 5.222 5.408 266,066 +0.17(+3.26%)
Jan 26, 2012 5.096 5.274 5.089 5.237 200,715 +0.14(+2.77%)
Jan 25, 2012 5.126 5.148 5.089 5.096 74,528 +0.00(+0.00%)
Jan 24, 2012 5.066 5.133 5.059 5.096 70,762 -0.02(-0.44%)
Jan 23, 2012 5.014 5.126 4.992 5.118 203,806 +0.16(+3.30%)
Jan 20, 2012 5.126 5.126 4.955 4.955 192,515 -0.17(-3.33%)
Jan 19, 2012 5.111 5.193 5.074 5.126 108,138 -0.01(-0.29%)
Jan 18, 2012 5.022 5.200 5.022 5.141 144,018 +0.11(+2.22%)
Jan 17, 2012 5.022 5.059 4.977 5.029 124,455 +0.03(+0.59%)
Jan 13, 2012 4.925 5.007 4.903 5.000 75,780 +0.06(+1.20%)
Jan 12, 2012 4.970 4.977 4.873 4.940 68,662 +0.02(+0.45%)
Jan 11, 2012 4.910 4.940 4.858 4.918 98,404 +0.00(+0.00%)
Jan 10, 2012 4.925 4.948 4.881 4.918 73,768 +0.05(+1.07%)
Jan 09, 2012 4.918 4.940 4.814 4.866 82,245 +0.02(+0.46%)
Jan 06, 2012 4.896 4.896 4.844 4.844 105,958 -0.06(-1.21%)
Jan 05, 2012 4.717 4.962 4.717 4.903 214,147 +0.19(+4.10%)
Jan 04, 2012 4.628 4.740 4.569 4.710 90,653 +0.26(+5.84%)
Dec 30, 2011 4.442 4.524 4.398 4.450 319,206 +0.04(+0.84%)
Dec 29, 2011 4.457 4.457 4.390 4.413 235,704 -0.04(-1.00%)
Dec 28, 2011 4.428 4.457 4.420 4.457 198,828 +0.01(+0.33%)
Dec 27, 2011 4.532 4.532 4.442 4.442 209,628 -0.06(-1.32%)
Dec 23, 2011 4.569 4.569 4.502 4.502 116,453 -0.07(-1.62%)
Dec 21, 2011 4.457 4.613 4.450 4.576 167,478 +0.15(+3.36%)
Dec 20, 2011 4.517 4.524 4.428 4.428 93,274 +0.01(+0.17%)
Dec 19, 2011 4.546 4.613 4.383 4.420 119,908 -0.11(-2.46%)
Dec 16, 2011 4.435 4.591 4.432 4.532 132,338 +0.07(+1.50%)
Dec 15, 2011 4.494 4.513 4.420 4.465 116,651 +0.04(+0.84%)
Dec 14, 2011 4.457 4.487 4.390 4.428 162,231 -0.03(-0.67%)
Dec 13, 2011 4.502 4.532 4.457 4.457 187,441 -0.06(-1.32%)
Dec 12, 2011 4.539 4.598 4.494 4.517 122,634 -0.09(-1.94%)
Dec 09, 2011 4.554 4.636 4.525 4.606 95,098 +0.05(+1.14%)
Dec 08, 2011 4.598 4.621 4.502 4.554 196,986 -0.05(-1.13%)
Dec 07, 2011 4.636 4.650 4.554 4.606 112,638 -0.09(-1.90%)
Dec 06, 2011 4.658 4.717 4.569 4.695 129,786 +0.04(+0.80%)
Dec 05, 2011 4.569 4.747 4.569 4.658 213,456 +0.13(+2.79%)
Dec 02, 2011 4.546 4.591 4.494 4.532 108,655 +0.02(+0.49%)
Dec 01, 2011 4.591 4.591 4.457 4.509 151,520 -0.08(-1.78%)
Nov 30, 2011 4.554 4.591 4.451 4.591 180,134 +0.13(+3.00%)
Nov 29, 2011 4.465 4.532 4.435 4.457 148,416 -0.03(-0.66%)
Nov 28, 2011 4.539 4.621 4.413 4.487 151,694 +0.05(+1.17%)
Nov 25, 2011 4.420 4.509 4.420 4.435 30,458 -0.02(-0.50%)
Nov 23, 2011 4.643 4.643 4.420 4.457 145,718 -0.19(-4.15%)
Nov 22, 2011 4.806 4.814 4.561 4.650 158,334 -0.23(-4.72%)
Nov 21, 2011 4.933 4.933 4.732 4.881 150,286 -0.04(-0.90%)
Nov 18, 2011 4.954 5.049 4.925 4.925 135,215 -0.01(-0.15%)
Nov 17, 2011 4.954 5.012 4.853 4.933 162,639 -0.02(-0.44%)
Nov 16, 2011 4.889 4.962 4.889 4.954 63,437 +0.03(+0.59%)
Nov 15, 2011 4.874 4.976 4.831 4.925 116,253 +0.05(+1.04%)
Nov 14, 2011 4.860 4.882 4.809 4.874 92,733 +0.01(+0.30%)
Nov 11, 2011 4.831 4.904 4.802 4.860 75,331 +0.06(+1.21%)
Nov 10, 2011 4.795 4.858 4.722 4.802 102,460 -0.01(-0.15%)
Nov 09, 2011 4.896 4.940 4.780 4.809 108,860 -0.18(-3.64%)
Nov 08, 2011 4.933 5.012 4.904 4.991 101,547 +0.08(+1.63%)
Nov 07, 2011 4.889 4.968 4.874 4.911 66,266 +0.02(+0.45%)
Nov 04, 2011 4.795 4.940 4.795 4.889 54,827 +0.02(+0.45%)
Nov 03, 2011 4.860 4.925 4.787 4.867 133,194 +0.06(+1.21%)
Nov 02, 2011 4.802 4.860 4.722 4.809 77,247 +0.07(+1.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.