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: 2:34 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 (%)
Oct 31, 2011 5.100 5.137 5.005 5.019 102,835 -0.12(-2.43%)
Oct 28, 2011 5.005 5.151 4.990 5.144 229,364 +0.10(+1.89%)
Oct 27, 2011 5.019 5.129 4.931 5.049 259,571 +0.15(+3.15%)
Oct 26, 2011 4.909 4.924 4.814 4.895 114,752 +0.01(+0.30%)
Oct 25, 2011 4.880 4.916 4.829 4.880 111,589 -0.04(-0.75%)
Oct 24, 2011 4.961 5.019 4.829 4.917 142,207 +0.00(+0.00%)
Oct 21, 2011 4.902 4.983 4.860 4.917 167,299 +0.09(+1.82%)
Oct 20, 2011 4.755 4.873 4.616 4.829 202,563 +0.07(+1.39%)
Oct 19, 2011 4.829 4.880 4.718 4.762 157,717 -0.06(-1.22%)
Oct 18, 2011 4.623 4.865 4.550 4.821 154,210 +0.20(+4.29%)
Oct 17, 2011 4.814 4.887 4.550 4.623 190,813 -0.21(-4.26%)
Oct 14, 2011 4.762 4.829 4.726 4.829 85,016 +0.13(+2.81%)
Oct 13, 2011 4.630 4.732 4.550 4.696 97,124 +0.07(+1.59%)
Oct 12, 2011 4.469 4.726 4.440 4.623 199,008 +0.22(+5.00%)
Oct 11, 2011 4.278 4.462 4.278 4.403 107,204 +0.08(+1.87%)
Oct 10, 2011 4.263 4.366 4.153 4.322 104,437 +0.14(+3.33%)
Oct 07, 2011 4.322 4.351 4.117 4.183 120,339 -0.11(-2.56%)
Oct 06, 2011 4.187 4.344 4.187 4.293 143,789 +0.06(+1.39%)
Oct 05, 2011 4.146 4.300 4.021 4.234 147,522 +0.12(+2.85%)
Oct 04, 2011 4.109 4.183 3.875 4.117 272,356 -0.05(-1.23%)
Oct 03, 2011 4.484 4.542 4.073 4.168 332,145 -0.37(-8.24%)
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%)
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.