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 (%)
Apr 29, 2011 5.723 5.752 5.702 5.745 307,331 +0.04(+0.74%)
Apr 28, 2011 5.780 5.801 5.695 5.702 300,450 -0.08(-1.34%)
Apr 27, 2011 5.723 5.780 5.674 5.780 534,663 -0.07(-1.20%)
Apr 26, 2011 5.752 5.864 5.752 5.850 496,138 +0.09(+1.59%)
Apr 25, 2011 5.773 5.780 5.745 5.759 322,314 -0.04(-0.73%)
Apr 21, 2011 5.850 5.864 5.794 5.801 368,510 -0.05(-0.84%)
Apr 20, 2011 5.801 5.886 5.780 5.850 529,231 +0.04(+0.61%)
Apr 19, 2011 5.780 5.815 5.745 5.815 513,097 +0.06(+0.98%)
Apr 18, 2011 5.822 5.850 5.653 5.759 507,444 -0.10(-1.68%)
Apr 15, 2011 5.850 5.886 5.815 5.857 511,629 +0.01(+0.12%)
Apr 14, 2011 5.886 5.886 5.815 5.850 746,307 -0.04(-0.60%)
Apr 13, 2011 5.900 5.907 5.850 5.886 1,254,510 +0.04(+0.60%)
Apr 12, 2011 5.900 5.907 5.815 5.850 4,223,610 -0.68(-10.37%)
Apr 11, 2011 6.661 6.682 6.478 6.527 127,677 -0.09(-1.38%)
Apr 08, 2011 6.739 6.746 6.590 6.619 108,991 -0.06(-0.84%)
Apr 07, 2011 6.633 6.731 6.633 6.675 95,794 +0.02(+0.32%)
Apr 06, 2011 6.675 6.894 6.605 6.654 236,713 -0.01(-0.21%)
Apr 05, 2011 6.696 6.760 6.654 6.668 172,369 -0.04(-0.63%)
Apr 04, 2011 6.590 6.760 6.590 6.710 212,365 +0.17(+2.59%)
Apr 01, 2011 6.414 6.590 6.386 6.541 179,241 +0.16(+2.43%)
Mar 31, 2011 6.309 6.400 6.301 6.386 124,624 +0.11(+1.68%)
Mar 30, 2011 6.189 6.294 6.175 6.280 92,605 +0.11(+1.83%)
Mar 29, 2011 6.175 6.252 6.168 6.168 96,787 -0.04(-0.57%)
Mar 28, 2011 6.344 6.365 6.182 6.203 134,591 -0.17(-2.65%)
Mar 25, 2011 6.252 6.372 6.210 6.372 180,346 +0.18(+2.84%)
Mar 24, 2011 6.266 6.309 6.196 6.196 137,585 -0.04(-0.57%)
Mar 23, 2011 6.224 6.266 6.168 6.231 111,509 +0.01(+0.23%)
Mar 22, 2011 6.252 6.287 6.132 6.217 100,514 -0.02(-0.34%)
Mar 21, 2011 6.217 6.259 6.182 6.238 171,074 +0.23(+3.87%)
Mar 18, 2011 6.020 6.034 5.956 6.005 168,395 +0.05(+0.83%)
Mar 17, 2011 6.027 6.027 5.900 5.956 120,213 +0.06(+1.08%)
Mar 16, 2011 5.949 6.062 5.815 5.893 214,022 -0.03(-0.48%)
Mar 15, 2011 5.970 6.161 5.921 5.921 351,938 -0.24(-3.89%)
Mar 14, 2011 6.132 6.203 6.097 6.161 85,040 -0.03(-0.46%)
Mar 11, 2011 6.153 6.224 6.076 6.189 178,989 +0.03(+0.46%)
Mar 10, 2011 6.351 6.372 6.118 6.161 339,054 -0.24(-3.74%)
Mar 09, 2011 6.478 6.478 6.365 6.400 77,393 -0.07(-1.09%)
Mar 08, 2011 6.492 6.520 6.416 6.471 109,713 +0.02(+0.33%)
Mar 07, 2011 6.485 6.513 6.351 6.449 147,041 -0.01(-0.22%)
Mar 04, 2011 6.569 6.569 6.330 6.464 249,116 -0.08(-1.19%)
Mar 03, 2011 6.449 6.590 6.386 6.541 152,398 +0.16(+2.43%)
Mar 02, 2011 6.379 6.414 6.287 6.386 95,583 +0.02(+0.33%)
Mar 01, 2011 6.492 6.506 6.280 6.365 273,627 -0.08(-1.31%)
Feb 28, 2011 6.534 6.590 6.294 6.449 249,815 -0.01(-0.11%)
Feb 25, 2011 6.513 6.612 6.427 6.457 172,573 +0.04(+0.55%)
Feb 24, 2011 6.196 6.449 6.189 6.421 178,494 +0.20(+3.17%)
Feb 23, 2011 6.231 6.244 6.062 6.224 223,577 -0.01(-0.11%)
Feb 22, 2011 6.457 6.457 6.203 6.231 300,128 -0.23(-3.49%)
Feb 18, 2011 6.541 6.541 6.358 6.457 150,959 -0.06(-0.87%)
Feb 17, 2011 6.626 6.626 6.464 6.513 153,103 -0.07(-1.07%)
Feb 16, 2011 6.513 6.619 6.499 6.583 162,505 +0.06(+0.97%)
Feb 15, 2011 6.624 6.624 6.485 6.520 293,424 -0.09(-1.36%)
Feb 14, 2011 6.499 6.721 6.499 6.610 402,094 +0.15(+2.25%)
Feb 11, 2011 6.249 6.513 6.243 6.465 379,713 +0.22(+3.56%)
Feb 10, 2011 6.298 6.333 6.118 6.243 377,884 +0.03(+0.56%)
Feb 09, 2011 6.243 6.298 6.104 6.208 420,509 +0.04(+0.67%)
Feb 08, 2011 6.041 6.222 6.041 6.166 148,037 +0.11(+1.83%)
Feb 07, 2011 6.208 6.208 6.041 6.055 193,178 -0.16(-2.57%)
Feb 04, 2011 6.111 6.236 6.069 6.215 189,528 +0.10(+1.70%)
Feb 03, 2011 6.104 6.145 6.021 6.111 182,957 +0.06(+1.03%)
Feb 02, 2011 5.972 6.069 5.956 6.048 146,703 +0.10(+1.63%)
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.