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 (%)
Jul 29, 2011 5.243 5.243 5.135 5.157 155,738 -0.09(-1.64%)
Jul 28, 2011 5.243 5.293 5.236 5.243 244,888 +0.09(+1.81%)
Jul 27, 2011 5.207 5.300 5.135 5.149 253,517 -0.06(-1.24%)
Jul 26, 2011 5.207 5.228 5.135 5.214 192,499 -0.01(-0.27%)
Jul 25, 2011 5.185 5.271 5.049 5.228 320,751 +0.05(+0.97%)
Jul 22, 2011 5.278 5.278 5.135 5.178 597,239 -0.22(-3.99%)
Jul 21, 2011 5.465 5.515 5.322 5.394 426,885 -0.06(-1.18%)
Jul 20, 2011 5.516 5.638 5.444 5.458 99,592 -0.05(-0.91%)
Jul 19, 2011 5.401 5.519 5.401 5.508 124,158 +0.14(+2.54%)
Jul 18, 2011 5.480 5.480 5.329 5.372 239,224 -0.15(-2.73%)
Jul 15, 2011 5.602 5.616 5.453 5.523 144,690 -0.03(-0.52%)
Jul 14, 2011 5.566 5.623 5.458 5.552 147,222 +0.02(+0.39%)
Jul 13, 2011 5.473 5.566 5.473 5.530 113,606 +0.05(+0.92%)
Jul 12, 2011 5.458 5.509 5.437 5.480 132,783 -0.01(-0.26%)
Jul 11, 2011 5.602 5.602 5.473 5.494 156,027 -0.18(-3.16%)
Jul 08, 2011 5.595 5.674 5.544 5.674 239,122 -0.01(-0.25%)
Jul 07, 2011 5.580 5.695 5.523 5.688 323,988 +0.17(+3.13%)
Jul 06, 2011 5.451 5.552 5.401 5.516 90,232 +0.04(+0.66%)
Jul 05, 2011 5.552 5.552 5.394 5.480 136,259 -0.05(-0.91%)
Jul 01, 2011 5.458 5.552 5.394 5.530 94,444 +0.06(+1.05%)
Jun 30, 2011 5.501 5.516 5.429 5.473 92,262 +0.00(+0.00%)
Jun 29, 2011 5.458 5.487 5.394 5.473 103,749 +0.06(+1.20%)
Jun 28, 2011 5.422 5.429 5.358 5.408 107,392 +0.01(+0.27%)
Jun 27, 2011 5.386 5.402 5.329 5.394 127,624 +0.04(+0.81%)
Jun 24, 2011 5.444 5.479 5.304 5.350 124,399 -0.07(-1.32%)
Jun 23, 2011 5.379 5.444 5.271 5.422 146,942 -0.02(-0.40%)
Jun 22, 2011 5.379 5.530 5.379 5.444 208,517 +0.02(+0.40%)
Jun 21, 2011 5.279 5.444 5.243 5.422 249,255 +0.19(+3.57%)
Jun 20, 2011 5.250 5.257 5.207 5.236 198,386 +0.14(+2.82%)
Jun 17, 2011 5.149 5.236 5.042 5.092 303,234 -0.03(-0.56%)
Jun 16, 2011 5.056 5.207 5.056 5.121 283,958 +0.03(+0.56%)
Jun 15, 2011 5.099 5.171 5.063 5.092 204,273 -0.07(-1.39%)
Jun 14, 2011 5.113 5.200 5.099 5.164 371,822 +0.11(+2.28%)
Jun 13, 2011 5.128 5.200 5.006 5.049 306,099 -0.09(-1.68%)
Jun 10, 2011 5.135 5.171 5.070 5.135 434,521 -0.05(-0.97%)
Jun 09, 2011 5.121 5.200 5.085 5.185 371,080 +0.10(+1.98%)
Jun 08, 2011 5.221 5.242 5.034 5.085 422,364 -0.16(-3.01%)
Jun 07, 2011 5.350 5.386 5.207 5.243 285,658 -0.10(-1.86%)
Jun 06, 2011 5.580 5.580 5.286 5.342 313,077 -0.19(-3.40%)
Jun 03, 2011 5.516 5.616 5.401 5.530 374,119 +0.00(+0.00%)
May 24, 2011 5.616 5.631 5.501 5.530 439,114 -0.04(-0.77%)
May 23, 2011 5.508 5.609 5.494 5.573 324,442 +0.00(+0.00%)
May 20, 2011 5.508 5.688 5.508 5.573 248,639 +0.04(+0.78%)
May 19, 2011 5.623 5.659 5.530 5.530 207,082 -0.05(-0.90%)
May 18, 2011 5.638 5.681 5.566 5.580 320,850 -0.03(-0.51%)
May 17, 2011 5.715 5.729 5.602 5.609 541,184 -0.15(-2.57%)
May 16, 2011 5.792 5.877 5.743 5.757 314,749 -0.08(-1.33%)
May 13, 2011 5.813 5.849 5.729 5.834 301,765 +0.00(+0.00%)
May 12, 2011 5.679 5.870 5.658 5.834 625,369 +0.11(+1.84%)
May 11, 2011 5.701 5.729 5.637 5.729 439,496 +0.01(+0.12%)
May 10, 2011 5.686 5.722 5.637 5.722 323,134 +0.06(+1.12%)
May 09, 2011 5.602 5.672 5.581 5.658 358,723 +0.09(+1.65%)
May 06, 2011 5.560 5.679 5.553 5.567 406,685 +0.02(+0.38%)
May 05, 2011 5.475 5.630 5.461 5.546 516,932 +0.03(+0.51%)
May 04, 2011 5.792 5.792 5.461 5.517 1,128,886 -0.19(-3.33%)
May 03, 2011 5.736 5.750 5.672 5.708 295,657 -0.06(-0.98%)
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.