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 (%)
Aug 31, 2011 5.247 5.298 5.012 5.129 225,001 -0.06(-1.13%)
Aug 30, 2011 5.203 5.217 5.137 5.188 118,326 -0.08(-1.53%)
Aug 29, 2011 5.093 5.276 5.056 5.269 145,145 +0.25(+4.97%)
Aug 26, 2011 4.777 5.093 4.777 5.019 125,103 +0.09(+1.79%)
Aug 25, 2011 5.027 5.063 4.887 4.931 105,881 -0.07(-1.32%)
Aug 24, 2011 4.975 5.027 4.924 4.997 98,812 -0.01(-0.15%)
Aug 23, 2011 4.931 5.056 4.843 5.005 155,116 +0.08(+1.64%)
Aug 22, 2011 5.144 5.144 4.917 4.924 134,634 -0.13(-2.61%)
Aug 19, 2011 5.121 5.221 5.027 5.056 155,823 -0.10(-1.95%)
Aug 18, 2011 5.279 5.315 5.099 5.157 248,230 -0.27(-5.03%)
Aug 17, 2011 5.192 5.458 5.192 5.429 176,604 +0.22(+4.28%)
Aug 16, 2011 5.200 5.243 5.135 5.207 121,948 -0.02(-0.41%)
Aug 15, 2011 5.099 5.243 5.099 5.228 174,771 +0.14(+2.82%)
Aug 12, 2011 4.984 5.087 4.920 5.085 128,285 +0.13(+2.61%)
Aug 11, 2011 4.826 4.991 4.754 4.955 181,208 +0.17(+3.45%)
Aug 10, 2011 4.876 4.984 4.711 4.790 254,412 -0.17(-3.33%)
Aug 09, 2011 4.754 4.991 4.525 4.955 426,688 +0.46(+10.22%)
Aug 08, 2011 4.754 4.833 4.453 4.496 413,079 -0.48(-9.67%)
Aug 05, 2011 5.006 5.027 4.668 4.977 427,638 +0.00(+0.00%)
Aug 04, 2011 4.912 5.056 4.891 4.977 695,341 +0.01(+0.29%)
Aug 03, 2011 5.070 5.113 4.891 4.963 369,708 -0.10(-1.99%)
Aug 02, 2011 5.207 5.228 5.042 5.063 302,680 -0.15(-2.89%)
Aug 01, 2011 5.221 5.315 5.157 5.214 127,436 +0.06(+1.11%)
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%)
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.