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

Safe Bulkers Inc (NY: SB )

5.610 +0.040 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 6.307 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%)
Mar 01, 2011 6.490 6.504 6.278 6.363 273,712 -0.08(-1.31%)
Feb 28, 2011 6.532 6.588 6.292 6.448 249,893 -0.01(-0.11%)
Feb 25, 2011 6.511 6.610 6.425 6.455 172,627 +0.04(+0.55%)
Feb 24, 2011 6.194 6.448 6.187 6.419 178,549 +0.20(+3.17%)
Feb 23, 2011 6.229 6.242 6.060 6.222 223,647 -0.01(-0.11%)
Feb 22, 2011 6.455 6.455 6.201 6.229 300,221 -0.23(-3.49%)
Feb 18, 2011 6.539 6.539 6.356 6.455 151,006 -0.06(-0.87%)
Feb 17, 2011 6.624 6.624 6.462 6.511 153,150 -0.07(-1.07%)
Feb 16, 2011 6.511 6.617 6.497 6.581 162,555 +0.06(+0.97%)
Feb 15, 2011 6.622 6.622 6.483 6.518 293,515 -0.09(-1.36%)
Feb 14, 2011 6.497 6.719 6.497 6.608 402,218 +0.15(+2.25%)
Feb 11, 2011 6.248 6.511 6.241 6.463 379,830 +0.22(+3.56%)
Feb 10, 2011 6.296 6.331 6.116 6.241 378,001 +0.03(+0.56%)
Feb 09, 2011 6.241 6.296 6.102 6.206 420,639 +0.04(+0.67%)
Feb 08, 2011 6.040 6.220 6.040 6.164 148,083 +0.11(+1.83%)
Feb 07, 2011 6.206 6.206 6.040 6.053 193,238 -0.16(-2.57%)
Feb 04, 2011 6.109 6.234 6.067 6.213 189,587 +0.10(+1.70%)
Feb 03, 2011 6.102 6.144 6.019 6.109 183,013 +0.06(+1.03%)
Feb 02, 2011 5.970 6.067 5.954 6.046 146,749 +0.10(+1.63%)
Feb 01, 2011 5.894 6.067 5.866 5.949 283,137 +0.08(+1.30%)
Jan 31, 2011 5.804 5.894 5.790 5.873 185,761 +0.03(+0.47%)
Jan 28, 2011 5.832 5.887 5.755 5.845 160,122 +0.01(+0.24%)
Jan 27, 2011 5.894 5.991 5.811 5.832 170,021 -0.05(-0.83%)
Jan 26, 2011 5.832 5.894 5.775 5.880 115,863 +0.08(+1.44%)
Jan 25, 2011 5.734 5.804 5.686 5.797 230,761 +0.04(+0.72%)
Jan 24, 2011 5.908 5.942 5.727 5.755 337,050 -0.15(-2.58%)
Jan 21, 2011 6.026 6.067 5.887 5.908 194,820 -0.01(-0.12%)
Jan 20, 2011 6.053 6.074 5.859 5.915 220,303 -0.13(-2.18%)
Jan 19, 2011 6.206 6.206 6.033 6.046 192,925 -0.07(-1.13%)
Jan 18, 2011 6.116 6.164 6.033 6.116 206,790 +0.01(+0.11%)
Jan 14, 2011 6.150 6.162 6.109 6.109 205,365 -0.03(-0.56%)
Jan 13, 2011 6.130 6.171 6.074 6.144 239,425 -0.02(-0.34%)
Jan 12, 2011 6.171 6.171 6.109 6.164 212,778 +0.02(+0.34%)
Jan 11, 2011 6.199 6.199 6.102 6.144 228,734 -0.01(-0.23%)
Jan 10, 2011 6.199 6.199 6.150 6.157 256,384 -0.05(-0.78%)
Jan 07, 2011 6.206 6.220 6.150 6.206 187,845 +0.00(+0.00%)
Jan 06, 2011 6.206 6.241 6.171 6.206 236,544 +0.03(+0.56%)
Jan 05, 2011 6.227 6.227 6.102 6.171 174,955 -0.04(-0.67%)
Jan 04, 2011 6.150 6.220 6.081 6.213 223,843 +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.