Safe Bulkers Inc (NY: SB )

4.790 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 5.443 5.461 5.352 5.428 155,380 +0.02(+0.42%)
Feb 28, 2012 5.519 5.519 5.360 5.405 230,796 -0.08(-1.52%)
Feb 27, 2012 5.526 5.562 5.481 5.488 107,935 -0.03(-0.55%)
Feb 24, 2012 5.526 5.602 5.493 5.519 131,144 +0.00(+0.00%)
Feb 23, 2012 5.572 5.602 5.473 5.519 228,845 -0.11(-1.89%)
Feb 22, 2012 5.678 5.708 5.602 5.625 154,972 -0.02(-0.40%)
Feb 21, 2012 5.677 5.722 5.648 5.648 422,060 -0.04(-0.65%)
Feb 17, 2012 5.581 5.744 5.581 5.685 274,266 +0.11(+2.00%)
Feb 16, 2012 5.588 5.625 5.518 5.573 234,463 -0.05(-0.92%)
Feb 15, 2012 5.640 5.692 5.514 5.625 318,877 +0.01(+0.13%)
Feb 14, 2012 5.462 5.661 5.432 5.618 373,343 +0.14(+2.58%)
Feb 13, 2012 5.388 5.506 5.313 5.477 172,801 +0.10(+1.94%)
Feb 10, 2012 5.484 5.499 5.343 5.373 236,288 -0.13(-2.44%)
Feb 09, 2012 5.425 5.536 5.417 5.507 441,880 +0.08(+1.52%)
Feb 08, 2012 5.239 5.484 5.232 5.425 486,522 +0.22(+4.29%)
Feb 07, 2012 5.224 5.276 5.172 5.202 131,052 -0.05(-0.99%)
Feb 06, 2012 5.105 5.254 5.053 5.254 199,527 +0.17(+3.36%)
Feb 03, 2012 5.031 5.083 5.001 5.083 120,062 +0.07(+1.33%)
Feb 02, 2012 5.120 5.127 5.016 5.016 190,287 -0.10(-2.03%)
Feb 01, 2012 5.298 5.298 5.120 5.120 318,795 -0.18(-3.37%)
Jan 31, 2012 5.276 5.306 5.224 5.298 109,280 +0.07(+1.42%)
Jan 30, 2012 5.410 5.417 5.194 5.224 426,418 -0.19(-3.43%)
Jan 27, 2012 5.269 5.410 5.224 5.410 265,984 +0.17(+3.26%)
Jan 26, 2012 5.098 5.276 5.090 5.239 200,653 +0.14(+2.77%)
Jan 25, 2012 5.127 5.150 5.090 5.098 74,505 +0.00(+0.00%)
Jan 24, 2012 5.068 5.135 5.061 5.098 70,740 -0.02(-0.44%)
Jan 23, 2012 5.016 5.127 4.994 5.120 203,743 +0.16(+3.30%)
Jan 20, 2012 5.127 5.127 4.957 4.957 192,455 -0.17(-3.33%)
Jan 19, 2012 5.113 5.194 5.075 5.127 108,104 -0.01(-0.29%)
Jan 18, 2012 5.023 5.202 5.023 5.142 143,974 +0.11(+2.22%)
Jan 17, 2012 5.023 5.061 4.979 5.031 124,417 +0.03(+0.59%)
Jan 13, 2012 4.927 5.009 4.905 5.001 75,757 +0.06(+1.20%)
Jan 12, 2012 4.971 4.979 4.875 4.942 68,641 +0.02(+0.45%)
Jan 11, 2012 4.912 4.942 4.860 4.919 98,374 +0.00(+0.00%)
Jan 10, 2012 4.927 4.949 4.882 4.919 73,745 +0.05(+1.07%)
Jan 09, 2012 4.919 4.942 4.815 4.867 82,220 +0.02(+0.46%)
Jan 06, 2012 4.897 4.897 4.845 4.845 105,926 -0.06(-1.21%)
Jan 05, 2012 4.719 4.964 4.719 4.905 214,080 +0.19(+4.10%)
Jan 04, 2012 4.630 4.741 4.570 4.711 90,625 +0.26(+5.84%)
Dec 30, 2011 4.444 4.526 4.399 4.451 319,107 +0.04(+0.84%)
Dec 29, 2011 4.459 4.459 4.392 4.414 235,632 -0.04(-1.00%)
Dec 28, 2011 4.429 4.459 4.422 4.459 198,766 +0.01(+0.33%)
Dec 27, 2011 4.533 4.533 4.444 4.444 209,563 -0.06(-1.32%)
Dec 23, 2011 4.570 4.570 4.503 4.503 116,417 -0.07(-1.62%)
Dec 21, 2011 4.459 4.615 4.451 4.578 167,426 +0.15(+3.36%)
Dec 20, 2011 4.518 4.526 4.429 4.429 93,245 +0.01(+0.17%)
Dec 19, 2011 4.548 4.615 4.384 4.422 119,871 -0.11(-2.46%)
Dec 16, 2011 4.436 4.592 4.433 4.533 132,297 +0.07(+1.50%)
Dec 15, 2011 4.496 4.514 4.422 4.466 116,614 +0.04(+0.84%)
Dec 14, 2011 4.459 4.488 4.392 4.429 162,181 -0.03(-0.67%)
Dec 13, 2011 4.503 4.533 4.459 4.459 187,383 -0.06(-1.32%)
Dec 12, 2011 4.540 4.600 4.496 4.518 122,596 -0.09(-1.94%)
Dec 09, 2011 4.555 4.637 4.526 4.607 95,069 +0.05(+1.14%)
Dec 08, 2011 4.600 4.622 4.503 4.555 196,925 -0.05(-1.13%)
Dec 07, 2011 4.637 4.652 4.555 4.607 112,603 -0.09(-1.90%)
Dec 06, 2011 4.659 4.719 4.570 4.696 129,746 +0.04(+0.80%)
Dec 05, 2011 4.570 4.748 4.570 4.659 213,390 +0.13(+2.79%)
Dec 02, 2011 4.548 4.592 4.496 4.533 108,621 +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.