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

Safe Bulkers Inc (NY: SB )

5.585 +0.005 (+0.09%)
Streaming Delayed Price Updated: 12:03 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 (%)
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%)
May 02, 2011 5.750 5.764 5.722 5.764 351,744 +0.02(+0.37%)
Apr 29, 2011 5.722 5.750 5.701 5.743 307,426 +0.04(+0.74%)
Apr 28, 2011 5.778 5.799 5.694 5.701 300,544 -0.08(-1.34%)
Apr 27, 2011 5.722 5.778 5.672 5.778 534,829 -0.07(-1.20%)
Apr 26, 2011 5.750 5.863 5.750 5.849 496,292 +0.09(+1.59%)
Apr 25, 2011 5.771 5.778 5.743 5.757 322,414 -0.04(-0.73%)
Apr 21, 2011 5.849 5.863 5.792 5.799 368,625 -0.05(-0.84%)
Apr 20, 2011 5.799 5.884 5.778 5.849 529,395 +0.04(+0.61%)
Apr 19, 2011 5.778 5.813 5.743 5.813 513,256 +0.06(+0.98%)
Apr 18, 2011 5.820 5.849 5.651 5.757 507,601 -0.10(-1.68%)
Apr 15, 2011 5.849 5.884 5.813 5.856 511,787 +0.01(+0.12%)
Apr 14, 2011 5.884 5.884 5.813 5.849 746,538 -0.04(-0.60%)
Apr 13, 2011 5.898 5.905 5.849 5.884 1,254,899 +0.04(+0.60%)
Apr 12, 2011 5.898 5.905 5.813 5.849 4,224,918 -0.68(-10.37%)
Apr 11, 2011 6.659 6.680 6.476 6.525 127,716 -0.09(-1.38%)
Apr 08, 2011 6.736 6.743 6.588 6.617 109,025 -0.06(-0.84%)
Apr 07, 2011 6.631 6.729 6.631 6.673 95,824 +0.02(+0.32%)
Apr 06, 2011 6.673 6.891 6.603 6.652 236,787 -0.01(-0.21%)
Apr 05, 2011 6.694 6.758 6.652 6.666 172,422 -0.04(-0.63%)
Apr 04, 2011 6.588 6.758 6.588 6.708 212,431 +0.17(+2.59%)
Apr 01, 2011 6.412 6.588 6.384 6.539 179,297 +0.16(+2.43%)
Mar 31, 2011 6.307 6.398 6.300 6.384 124,662 +0.11(+1.68%)
Mar 30, 2011 6.187 6.292 6.173 6.278 92,633 +0.11(+1.83%)
Mar 29, 2011 6.173 6.250 6.166 6.166 96,817 -0.04(-0.57%)
Mar 28, 2011 6.342 6.363 6.180 6.201 134,633 -0.17(-2.65%)
Mar 25, 2011 6.250 6.370 6.208 6.370 180,402 +0.18(+2.84%)
Mar 24, 2011 6.264 6.307 6.194 6.194 137,628 -0.04(-0.57%)
Mar 23, 2011 6.222 6.264 6.166 6.229 111,544 +0.01(+0.23%)
Mar 22, 2011 6.250 6.285 6.130 6.215 100,545 -0.02(-0.34%)
Mar 21, 2011 6.215 6.257 6.180 6.236 171,127 +0.23(+3.87%)
Mar 18, 2011 6.018 6.032 5.954 6.004 168,447 +0.05(+0.83%)
Mar 17, 2011 6.025 6.025 5.898 5.954 120,250 +0.06(+1.08%)
Mar 16, 2011 5.947 6.060 5.813 5.891 214,089 -0.03(-0.48%)
Mar 15, 2011 5.968 6.159 5.919 5.919 352,047 -0.24(-3.89%)
Mar 14, 2011 6.130 6.201 6.095 6.159 85,066 -0.03(-0.46%)
Mar 11, 2011 6.152 6.222 6.074 6.187 179,044 +0.03(+0.46%)
Mar 10, 2011 6.349 6.370 6.116 6.159 339,159 -0.24(-3.74%)
Mar 09, 2011 6.476 6.476 6.363 6.398 77,417 -0.07(-1.09%)
Mar 08, 2011 6.490 6.518 6.414 6.469 109,747 +0.02(+0.33%)
Mar 07, 2011 6.483 6.511 6.349 6.448 147,086 -0.01(-0.22%)
Mar 04, 2011 6.567 6.567 6.328 6.462 249,193 -0.08(-1.19%)
Mar 03, 2011 6.448 6.588 6.384 6.539 152,445 +0.16(+2.43%)
Mar 02, 2011 6.377 6.412 6.285 6.384 95,612 +0.02(+0.33%)
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.