Safe Bulkers Inc (NY: SB )

4.840 -0.100 (-2.02%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 5.441 5.459 5.350 5.426 155,428 +0.02(+0.42%)
Feb 28, 2012 5.517 5.517 5.358 5.403 230,868 -0.08(-1.52%)
Feb 27, 2012 5.525 5.560 5.479 5.487 107,968 -0.03(-0.55%)
Feb 24, 2012 5.525 5.600 5.491 5.517 131,184 +0.00(+0.00%)
Feb 23, 2012 5.570 5.600 5.472 5.517 228,916 -0.11(-1.89%)
Feb 22, 2012 5.676 5.707 5.600 5.623 155,020 -0.02(-0.40%)
Feb 21, 2012 5.676 5.720 5.646 5.646 422,190 -0.04(-0.65%)
Feb 17, 2012 5.579 5.742 5.579 5.683 274,351 +0.11(+2.00%)
Feb 16, 2012 5.586 5.624 5.516 5.572 234,536 -0.05(-0.92%)
Feb 15, 2012 5.638 5.690 5.512 5.624 318,976 +0.01(+0.13%)
Feb 14, 2012 5.460 5.659 5.430 5.616 373,459 +0.14(+2.58%)
Feb 13, 2012 5.386 5.504 5.312 5.475 172,855 +0.10(+1.94%)
Feb 10, 2012 5.482 5.497 5.341 5.371 236,361 -0.13(-2.44%)
Feb 09, 2012 5.423 5.534 5.416 5.505 442,017 +0.08(+1.52%)
Feb 08, 2012 5.237 5.482 5.230 5.423 486,673 +0.22(+4.29%)
Feb 07, 2012 5.222 5.274 5.170 5.200 131,093 -0.05(-0.99%)
Feb 06, 2012 5.104 5.252 5.052 5.252 199,588 +0.17(+3.36%)
Feb 03, 2012 5.029 5.081 5.000 5.081 120,099 +0.07(+1.33%)
Feb 02, 2012 5.118 5.126 5.014 5.014 190,346 -0.10(-2.03%)
Feb 01, 2012 5.297 5.297 5.118 5.118 318,894 -0.18(-3.37%)
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%)
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.