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

Safe Bulkers Inc (NY: SB )

5.575 -0.005 (-0.09%)
Streaming Delayed Price Updated: 3:23 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 (%)
Sep 30, 2011 4.623 4.696 4.506 4.542 98,763 -0.15(-3.13%)
Sep 29, 2011 4.829 4.926 4.660 4.689 78,012 -0.04(-0.93%)
Sep 28, 2011 4.858 4.865 4.689 4.733 79,255 -0.10(-1.98%)
Sep 27, 2011 4.983 5.049 4.762 4.829 131,643 +0.12(+2.49%)
Sep 26, 2011 4.740 4.762 4.476 4.711 228,338 -0.03(-0.62%)
Sep 23, 2011 4.777 4.894 4.696 4.740 99,646 -0.04(-0.82%)
Sep 22, 2011 4.806 5.027 4.740 4.779 208,405 -0.07(-1.46%)
Sep 21, 2011 4.939 4.975 4.843 4.851 90,018 -0.09(-1.78%)
Sep 20, 2011 4.946 5.027 4.887 4.939 95,300 +0.00(+0.00%)
Sep 19, 2011 4.843 4.939 4.843 4.939 67,200 -0.01(-0.15%)
Sep 16, 2011 5.049 5.115 4.917 4.946 62,811 -0.10(-2.03%)
Sep 15, 2011 5.115 5.129 4.953 5.049 106,363 +0.00(+0.00%)
Sep 14, 2011 5.129 5.129 4.902 5.049 173,681 -0.04(-0.86%)
Sep 13, 2011 4.858 5.093 4.848 5.093 125,099 +0.23(+4.83%)
Sep 12, 2011 4.865 4.939 4.777 4.858 102,745 -0.09(-1.78%)
Sep 09, 2011 4.990 5.056 4.887 4.946 88,920 -0.13(-2.60%)
Sep 08, 2011 5.034 5.173 4.990 5.078 58,811 +0.00(+0.00%)
Sep 07, 2011 5.049 5.159 5.027 5.078 109,835 +0.07(+1.32%)
Sep 06, 2011 4.931 5.034 4.836 5.012 108,370 -0.07(-1.30%)
Sep 02, 2011 5.063 5.144 4.961 5.078 94,104 -0.04(-0.72%)
Sep 01, 2011 5.063 5.195 5.027 5.115 148,733 -0.01(-0.29%)
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%)
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.