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

Safe Bulkers Inc (NY: SB )

5.570 -0.010 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 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%)
Feb 01, 2011 5.896 6.069 5.868 5.951 283,050 +0.08(+1.30%)
Jan 31, 2011 5.806 5.896 5.792 5.875 185,703 +0.03(+0.47%)
Jan 28, 2011 5.833 5.889 5.757 5.847 160,072 +0.01(+0.24%)
Jan 27, 2011 5.896 5.993 5.812 5.833 169,968 -0.05(-0.83%)
Jan 26, 2011 5.833 5.896 5.776 5.882 115,827 +0.08(+1.44%)
Jan 25, 2011 5.736 5.806 5.688 5.799 230,689 +0.04(+0.72%)
Jan 24, 2011 5.910 5.944 5.729 5.757 336,945 -0.15(-2.58%)
Jan 21, 2011 6.028 6.068 5.889 5.910 194,760 -0.01(-0.12%)
Jan 20, 2011 6.055 6.076 5.861 5.917 220,235 -0.13(-2.18%)
Jan 19, 2011 6.208 6.208 6.034 6.048 192,866 -0.07(-1.13%)
Jan 18, 2011 6.118 6.166 6.034 6.118 206,726 +0.01(+0.11%)
Jan 14, 2011 6.152 6.164 6.111 6.111 205,302 -0.03(-0.56%)
Jan 13, 2011 6.132 6.173 6.076 6.145 239,351 -0.02(-0.34%)
Jan 12, 2011 6.173 6.173 6.111 6.166 212,712 +0.02(+0.34%)
Jan 11, 2011 6.201 6.201 6.104 6.145 228,664 -0.01(-0.23%)
Jan 10, 2011 6.201 6.201 6.152 6.159 256,304 -0.05(-0.78%)
Jan 07, 2011 6.208 6.222 6.152 6.208 187,786 +0.00(+0.00%)
Jan 06, 2011 6.208 6.243 6.173 6.208 236,470 +0.03(+0.56%)
Jan 05, 2011 6.229 6.229 6.104 6.173 174,900 -0.04(-0.67%)
Jan 04, 2011 6.152 6.222 6.083 6.215 223,773 +0.06(+0.90%)
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.