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

Safe Bulkers Inc (NY: SB )

4.840 -0.100 (-2.02%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Mar 28, 2013 4.140 4.157 4.010 4.051 302,730 -0.09(-2.17%)
Mar 27, 2013 4.067 4.173 4.018 4.140 296,449 +0.07(+1.60%)
Mar 26, 2013 4.108 4.165 4.067 4.075 214,913 -0.04(-0.99%)
Mar 25, 2013 4.214 4.214 4.059 4.116 325,923 -0.05(-1.18%)
Mar 22, 2013 4.083 4.238 4.083 4.165 582,259 +0.12(+3.03%)
Mar 21, 2013 4.051 4.157 3.969 4.042 617,801 -0.04(-1.00%)
Mar 20, 2013 3.928 4.124 3.928 4.083 578,279 +0.16(+3.95%)
Mar 19, 2013 3.953 3.969 3.920 3.928 304,150 -0.04(-1.03%)
Mar 18, 2013 3.961 4.018 3.904 3.969 418,381 -0.03(-0.82%)
Mar 15, 2013 3.961 4.009 3.863 4.002 554,471 +0.04(+1.03%)
Mar 14, 2013 3.846 4.042 3.838 3.961 731,037 +0.11(+2.97%)
Mar 13, 2013 3.724 3.846 3.716 3.846 270,574 +0.11(+3.06%)
Mar 12, 2013 3.920 3.920 3.699 3.732 492,613 -0.16(-4.19%)
Mar 11, 2013 3.797 4.002 3.699 3.895 947,836 +0.11(+3.02%)
Mar 08, 2013 3.601 3.814 3.601 3.781 805,592 +0.18(+4.99%)
Mar 07, 2013 3.405 3.650 3.389 3.601 1,132,450 +0.19(+5.50%)
Mar 06, 2013 3.283 3.430 3.275 3.414 681,298 +0.14(+4.24%)
Mar 05, 2013 3.193 3.307 3.185 3.275 523,955 +0.07(+2.04%)
Mar 04, 2013 3.218 3.218 3.152 3.209 463,554 +0.00(+0.00%)
Mar 01, 2013 3.120 3.242 3.103 3.209 621,722 -0.02(-0.51%)
Feb 28, 2013 3.160 3.242 3.144 3.226 398,934 +0.06(+1.80%)
Feb 27, 2013 3.120 3.169 3.072 3.169 563,543 +0.08(+2.61%)
Feb 26, 2013 3.177 3.177 3.064 3.088 453,855 -0.06(-1.79%)
Feb 22, 2013 3.023 3.193 3.007 3.144 583,665 +0.14(+4.56%)
Feb 21, 2013 3.040 3.112 2.975 3.007 803,259 -0.04(-1.32%)
Feb 20, 2013 3.072 3.136 3.048 3.048 853,074 +0.00(+0.00%)
Feb 19, 2013 2.967 3.064 2.927 3.048 403,451 +0.12(+4.13%)
Feb 15, 2013 3.040 3.040 2.911 2.927 358,423 -0.11(-3.71%)
Feb 14, 2013 3.104 3.128 3.007 3.040 298,573 -0.06(-1.82%)
Feb 13, 2013 3.015 3.136 3.015 3.096 345,318 +0.09(+2.95%)
Feb 12, 2013 2.991 3.048 2.951 3.007 235,299 +0.02(+0.81%)
Feb 11, 2013 3.023 3.048 2.943 2.983 306,474 -0.02(-0.54%)
Feb 08, 2013 3.023 3.056 2.991 2.999 247,697 -0.03(-1.06%)
Feb 07, 2013 3.120 3.120 2.999 3.031 361,932 -0.10(-3.09%)
Feb 06, 2013 3.152 3.169 3.088 3.128 184,251 +0.00(+0.00%)
Feb 04, 2013 3.265 3.306 3.088 3.128 504,789 -0.14(-4.20%)
Feb 01, 2013 3.289 3.289 3.229 3.265 301,610 +0.02(+0.75%)
Jan 31, 2013 3.257 3.298 3.201 3.241 266,609 +0.00(+0.00%)
Jan 30, 2013 3.322 3.378 3.233 3.241 487,831 -0.08(-2.43%)
Jan 29, 2013 3.160 3.322 3.160 3.322 548,300 +0.18(+5.64%)
Jan 28, 2013 3.177 3.209 3.104 3.144 466,132 -0.02(-0.51%)
Jan 25, 2013 3.193 3.225 3.121 3.160 277,018 +0.02(+0.77%)
Jan 24, 2013 3.160 3.185 3.112 3.136 441,051 -0.01(-0.26%)
Jan 23, 2013 3.112 3.144 3.072 3.144 346,154 +0.04(+1.30%)
Jan 22, 2013 3.040 3.144 3.040 3.104 402,415 +0.06(+2.12%)
Jan 18, 2013 3.080 3.088 3.023 3.040 261,540 -0.02(-0.79%)
Jan 17, 2013 3.056 3.128 3.040 3.064 332,351 +0.03(+1.06%)
Jan 16, 2013 3.056 3.080 2.991 3.031 385,256 -0.06(-1.83%)
Jan 15, 2013 3.144 3.144 3.015 3.088 399,769 -0.03(-1.03%)
Jan 14, 2013 3.233 3.281 3.064 3.120 621,028 -0.12(-3.73%)
Jan 11, 2013 3.346 3.402 3.225 3.241 443,495 -0.10(-2.90%)
Jan 10, 2013 3.362 3.402 3.289 3.338 593,892 +0.03(+0.98%)
Jan 09, 2013 3.281 3.394 3.257 3.306 553,947 +0.05(+1.48%)
Jan 08, 2013 3.217 3.346 3.193 3.257 754,932 +0.04(+1.25%)
Jan 07, 2013 3.169 3.217 3.144 3.217 665,664 +0.07(+2.31%)
Jan 04, 2013 2.967 3.209 2.951 3.144 872,360 +0.22(+7.44%)
Jan 03, 2013 2.886 2.999 2.862 2.927 491,112 +0.03(+1.11%)
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.