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

Safe Bulkers Inc (NY: SB )

5.580 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
May 31, 2013 4.360 4.369 4.219 4.302 186,820 -0.09(-2.08%)
May 30, 2013 4.377 4.435 4.369 4.394 148,795 -0.03(-0.75%)
May 29, 2013 4.444 4.493 4.377 4.427 165,250 -0.02(-0.37%)
May 28, 2013 4.593 4.635 4.410 4.444 229,701 -0.12(-2.55%)
May 24, 2013 4.660 4.660 4.510 4.560 115,021 -0.10(-2.14%)
May 23, 2013 4.502 4.743 4.369 4.660 550,663 +0.07(+1.63%)
May 22, 2013 4.652 4.760 4.510 4.585 534,218 -0.02(-0.36%)
May 21, 2013 4.610 4.742 4.560 4.602 520,006 +0.07(+1.45%)
May 20, 2013 4.362 4.569 4.338 4.536 498,749 +0.16(+3.77%)
May 17, 2013 4.338 4.379 4.297 4.371 278,778 +0.05(+1.15%)
May 16, 2013 4.412 4.478 4.173 4.321 1,146,653 +0.17(+4.17%)
May 15, 2013 4.082 4.165 4.057 4.148 236,142 +0.01(+0.20%)
May 13, 2013 4.206 4.231 4.123 4.140 156,140 -0.08(-1.95%)
May 10, 2013 4.107 4.239 4.090 4.222 195,048 +0.07(+1.79%)
May 09, 2013 4.313 4.313 4.008 4.148 445,741 -0.22(-5.09%)
May 08, 2013 4.536 4.577 4.305 4.371 368,455 -0.16(-3.64%)
May 07, 2013 4.115 4.558 4.099 4.536 1,135,232 +0.41(+10.00%)
May 06, 2013 4.074 4.140 4.041 4.123 175,318 +0.07(+1.83%)
May 03, 2013 4.024 4.078 3.991 4.049 186,223 +0.06(+1.45%)
May 02, 2013 4.008 4.049 3.975 3.991 74,816 +0.00(+0.00%)
May 01, 2013 4.140 4.140 3.983 3.991 165,124 -0.15(-3.59%)
Apr 30, 2013 4.041 4.165 4.041 4.140 203,261 +0.07(+1.83%)
Apr 29, 2013 4.066 4.072 4.016 4.066 123,113 +0.01(+0.20%)
Apr 26, 2013 4.041 4.066 4.033 4.057 109,781 +0.01(+0.20%)
Apr 25, 2013 4.008 4.053 4.000 4.049 126,737 +0.05(+1.24%)
Apr 24, 2013 3.925 4.033 3.917 4.000 167,130 +0.07(+1.89%)
Apr 23, 2013 3.835 3.958 3.810 3.925 215,799 +0.02(+0.63%)
Apr 22, 2013 3.917 3.934 3.817 3.901 110,951 -0.01(-0.21%)
Apr 19, 2013 4.016 4.024 3.901 3.909 173,149 -0.12(-2.87%)
Apr 18, 2013 3.958 4.049 3.925 4.024 180,652 +0.10(+2.52%)
Apr 17, 2013 4.165 4.165 3.917 3.925 299,146 -0.21(-4.99%)
Apr 16, 2013 3.983 4.165 3.967 4.132 380,199 +0.17(+4.37%)
Apr 15, 2013 4.033 4.066 3.835 3.958 598,945 -0.16(-4.00%)
Apr 12, 2013 4.107 4.148 4.090 4.123 160,045 -0.01(-0.20%)
Apr 11, 2013 4.090 4.140 4.066 4.132 266,753 +0.00(+0.00%)
Apr 10, 2013 4.107 4.132 4.057 4.132 234,415 +0.02(+0.40%)
Apr 09, 2013 4.107 4.156 4.057 4.115 272,455 +0.00(+0.00%)
Apr 08, 2013 4.016 4.148 3.925 4.115 392,316 +0.09(+2.25%)
Apr 05, 2013 3.975 4.082 3.909 4.024 255,441 -0.02(-0.61%)
Apr 04, 2013 3.917 4.049 3.826 4.049 418,147 +0.12(+3.15%)
Apr 03, 2013 3.917 3.925 3.843 3.925 511,629 -0.02(-0.42%)
Apr 02, 2013 4.000 4.016 3.785 3.942 643,082 -0.06(-1.44%)
Apr 01, 2013 4.057 4.074 4.000 4.000 271,775 -0.09(-2.22%)
Mar 28, 2013 4.181 4.198 4.049 4.090 299,784 -0.09(-2.17%)
Mar 27, 2013 4.107 4.214 4.057 4.181 293,563 +0.07(+1.60%)
Mar 26, 2013 4.148 4.206 4.107 4.115 212,821 -0.04(-0.99%)
Mar 25, 2013 4.255 4.255 4.099 4.156 322,751 -0.05(-1.18%)
Mar 22, 2013 4.123 4.280 4.123 4.206 576,591 +0.12(+3.03%)
Mar 21, 2013 4.090 4.198 4.008 4.082 611,787 -0.04(-1.00%)
Mar 20, 2013 3.967 4.165 3.967 4.123 572,650 +0.16(+3.95%)
Mar 19, 2013 3.991 4.008 3.958 3.967 301,189 -0.04(-1.03%)
Mar 18, 2013 4.000 4.057 3.942 4.008 414,309 -0.03(-0.82%)
Mar 15, 2013 4.000 4.049 3.901 4.041 549,074 +0.04(+1.03%)
Mar 14, 2013 3.884 4.082 3.876 4.000 723,921 +0.12(+2.97%)
Mar 13, 2013 3.760 3.884 3.752 3.884 267,941 +0.12(+3.06%)
Mar 12, 2013 3.958 3.958 3.736 3.769 487,818 -0.16(-4.19%)
Mar 11, 2013 3.835 4.041 3.736 3.934 938,610 +0.12(+3.02%)
Mar 08, 2013 3.637 3.851 3.637 3.818 797,751 +0.18(+4.99%)
Mar 07, 2013 3.439 3.686 3.422 3.637 1,121,427 +0.19(+5.50%)
Mar 06, 2013 3.315 3.464 3.307 3.447 674,666 +0.14(+4.24%)
Mar 05, 2013 3.224 3.340 3.216 3.307 518,855 +0.07(+2.04%)
Mar 04, 2013 3.249 3.249 3.183 3.241 459,042 +0.00(+0.00%)
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.