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

Safe Bulkers Inc (NY: SB )

5.110 -0.030 (-0.58%)
Streaming Delayed Price Updated: 9:47 AM EDT, Apr 30, 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 5.776 5.805 5.755 5.798 304,512 +0.04(+0.74%)
Apr 28, 2011 5.833 5.855 5.748 5.755 297,694 -0.08(-1.34%)
Apr 27, 2011 5.776 5.833 5.727 5.833 529,758 -0.07(-1.20%)
Apr 26, 2011 5.805 5.919 5.805 5.905 491,586 +0.09(+1.59%)
Apr 25, 2011 5.826 5.833 5.798 5.812 319,357 -0.04(-0.73%)
Apr 21, 2011 5.905 5.919 5.848 5.855 365,130 -0.05(-0.84%)
Apr 20, 2011 5.855 5.940 5.833 5.905 524,376 +0.04(+0.61%)
Apr 19, 2011 5.833 5.869 5.798 5.869 508,390 +0.06(+0.98%)
Apr 18, 2011 5.876 5.905 5.705 5.812 502,788 -0.10(-1.68%)
Apr 15, 2011 5.905 5.940 5.869 5.912 506,935 +0.01(+0.12%)
Apr 14, 2011 5.940 5.940 5.869 5.905 739,460 -0.04(-0.60%)
Apr 13, 2011 5.954 5.961 5.905 5.940 1,243,001 +0.04(+0.60%)
Apr 12, 2011 5.954 5.961 5.869 5.905 4,184,862 -0.68(-10.37%)
Apr 11, 2011 6.723 6.744 6.538 6.587 126,505 -0.09(-1.38%)
Apr 08, 2011 6.801 6.808 6.652 6.680 107,991 -0.06(-0.84%)
Apr 07, 2011 6.694 6.794 6.694 6.737 94,915 +0.02(+0.32%)
Apr 06, 2011 6.737 6.957 6.666 6.716 234,542 -0.01(-0.21%)
Apr 05, 2011 6.758 6.822 6.716 6.730 170,788 -0.04(-0.63%)
Apr 04, 2011 6.652 6.822 6.652 6.772 210,417 +0.17(+2.59%)
Apr 01, 2011 6.474 6.652 6.445 6.602 177,597 +0.16(+2.43%)
Mar 31, 2011 6.367 6.459 6.360 6.445 123,480 +0.11(+1.68%)
Mar 30, 2011 6.246 6.353 6.232 6.338 91,755 +0.11(+1.83%)
Mar 29, 2011 6.232 6.310 6.225 6.225 95,899 -0.04(-0.57%)
Mar 28, 2011 6.403 6.424 6.239 6.260 133,357 -0.17(-2.65%)
Mar 25, 2011 6.310 6.431 6.267 6.431 178,692 +0.18(+2.84%)
Mar 24, 2011 6.324 6.367 6.253 6.253 136,323 -0.04(-0.57%)
Mar 23, 2011 6.282 6.324 6.225 6.289 110,486 +0.01(+0.23%)
Mar 22, 2011 6.310 6.346 6.189 6.274 99,592 -0.02(-0.34%)
Mar 21, 2011 6.274 6.317 6.239 6.296 169,504 +0.23(+3.87%)
Mar 18, 2011 6.075 6.090 6.011 6.061 166,850 +0.05(+0.83%)
Mar 17, 2011 6.082 6.082 5.954 6.011 119,110 +0.06(+1.08%)
Mar 16, 2011 6.004 6.118 5.869 5.947 212,059 -0.03(-0.48%)
Mar 15, 2011 6.025 6.218 5.976 5.976 348,710 -0.24(-3.89%)
Mar 14, 2011 6.189 6.260 6.154 6.218 84,260 -0.03(-0.46%)
Mar 11, 2011 6.210 6.282 6.132 6.246 177,347 +0.03(+0.46%)
Mar 10, 2011 6.410 6.431 6.175 6.218 335,943 -0.24(-3.74%)
Mar 09, 2011 6.538 6.538 6.424 6.459 76,683 -0.07(-1.09%)
Mar 08, 2011 6.552 6.580 6.475 6.531 108,706 +0.02(+0.33%)
Mar 07, 2011 6.545 6.573 6.410 6.509 145,692 -0.01(-0.22%)
Mar 04, 2011 6.630 6.630 6.388 6.523 246,830 -0.08(-1.19%)
Mar 03, 2011 6.509 6.652 6.445 6.602 151,000 +0.16(+2.43%)
Mar 02, 2011 6.438 6.474 6.346 6.445 94,706 +0.02(+0.33%)
Mar 01, 2011 6.552 6.566 6.338 6.424 271,117 -0.09(-1.31%)
Feb 28, 2011 6.595 6.652 6.353 6.509 247,523 -0.01(-0.11%)
Feb 25, 2011 6.573 6.673 6.486 6.516 170,990 +0.04(+0.55%)
Feb 24, 2011 6.253 6.509 6.246 6.481 176,856 +0.20(+3.17%)
Feb 23, 2011 6.289 6.302 6.118 6.282 221,526 -0.01(-0.11%)
Feb 22, 2011 6.516 6.516 6.260 6.289 297,375 -0.23(-3.49%)
Feb 18, 2011 6.602 6.602 6.417 6.516 149,574 -0.06(-0.87%)
Feb 17, 2011 6.687 6.687 6.523 6.573 151,698 -0.07(-1.07%)
Feb 16, 2011 6.573 6.680 6.559 6.644 161,014 +0.06(+0.97%)
Feb 15, 2011 6.685 6.685 6.545 6.580 290,732 -0.09(-1.36%)
Feb 14, 2011 6.559 6.783 6.559 6.671 398,405 +0.15(+2.25%)
Feb 11, 2011 6.307 6.573 6.300 6.524 376,229 +0.22(+3.56%)
Feb 10, 2011 6.356 6.391 6.174 6.300 374,418 +0.04(+0.56%)
Feb 09, 2011 6.300 6.356 6.160 6.265 416,651 +0.04(+0.67%)
Feb 08, 2011 6.097 6.279 6.097 6.223 146,679 +0.11(+1.83%)
Feb 07, 2011 6.265 6.265 6.097 6.111 191,406 -0.16(-2.57%)
Feb 04, 2011 6.167 6.293 6.125 6.272 187,789 +0.10(+1.70%)
Feb 03, 2011 6.160 6.202 6.076 6.167 181,278 +0.06(+1.03%)
Feb 02, 2011 6.027 6.125 6.011 6.104 145,357 +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.