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: 11:51 AM 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 (%)
Dec 30, 2011 4.489 4.571 4.444 4.496 315,904 +0.04(+0.84%)
Dec 29, 2011 4.504 4.504 4.436 4.459 233,266 -0.05(-1.00%)
Dec 28, 2011 4.474 4.504 4.466 4.504 196,771 +0.02(+0.33%)
Dec 27, 2011 4.579 4.579 4.489 4.489 207,459 -0.06(-1.32%)
Dec 23, 2011 4.616 4.617 4.549 4.549 115,248 -0.08(-1.62%)
Dec 21, 2011 4.504 4.662 4.496 4.624 165,745 +0.15(+3.36%)
Dec 20, 2011 4.564 4.571 4.474 4.474 92,309 +0.01(+0.17%)
Dec 19, 2011 4.594 4.662 4.429 4.466 118,668 -0.11(-2.46%)
Dec 16, 2011 4.481 4.639 4.478 4.579 130,969 +0.07(+1.50%)
Dec 15, 2011 4.541 4.560 4.466 4.511 115,444 +0.04(+0.84%)
Dec 14, 2011 4.504 4.534 4.436 4.474 160,553 -0.03(-0.67%)
Dec 13, 2011 4.549 4.579 4.504 4.504 185,502 -0.06(-1.32%)
Dec 12, 2011 4.586 4.647 4.541 4.564 121,365 -0.09(-1.94%)
Dec 09, 2011 4.601 4.684 4.572 4.654 94,114 +0.05(+1.14%)
Dec 08, 2011 4.647 4.669 4.549 4.601 194,948 -0.05(-1.13%)
Dec 07, 2011 4.684 4.699 4.601 4.654 111,472 -0.09(-1.90%)
Dec 06, 2011 4.707 4.767 4.616 4.744 128,443 +0.04(+0.80%)
Dec 05, 2011 4.616 4.797 4.616 4.707 211,247 +0.13(+2.79%)
Dec 02, 2011 4.594 4.639 4.541 4.579 107,530 +0.02(+0.49%)
Dec 01, 2011 4.639 4.639 4.504 4.556 149,952 -0.08(-1.78%)
Nov 30, 2011 4.601 4.639 4.497 4.639 178,271 +0.14(+3.00%)
Nov 29, 2011 4.511 4.579 4.481 4.504 146,880 -0.03(-0.66%)
Nov 28, 2011 4.586 4.669 4.459 4.534 150,124 +0.05(+1.17%)
Nov 25, 2011 4.466 4.556 4.466 4.481 30,143 -0.02(-0.50%)
Nov 23, 2011 4.692 4.692 4.466 4.504 144,211 -0.20(-4.15%)
Nov 22, 2011 4.857 4.864 4.609 4.699 156,696 -0.23(-4.72%)
Nov 21, 2011 4.984 4.984 4.782 4.932 148,731 -0.05(-0.90%)
Nov 18, 2011 5.006 5.102 4.977 4.977 133,816 -0.01(-0.15%)
Nov 17, 2011 5.006 5.065 4.903 4.984 160,956 -0.02(-0.44%)
Nov 16, 2011 4.940 5.013 4.940 5.006 62,781 +0.03(+0.59%)
Nov 15, 2011 4.925 5.028 4.881 4.977 115,050 +0.05(+1.04%)
Nov 14, 2011 4.911 4.933 4.859 4.925 91,774 +0.01(+0.30%)
Nov 11, 2011 4.881 4.955 4.852 4.911 74,551 +0.06(+1.21%)
Nov 10, 2011 4.845 4.909 4.771 4.852 101,400 -0.01(-0.15%)
Nov 09, 2011 4.947 4.991 4.830 4.859 107,733 -0.18(-3.64%)
Nov 08, 2011 4.984 5.065 4.955 5.043 100,497 +0.08(+1.63%)
Nov 07, 2011 4.940 5.020 4.925 4.962 65,580 +0.02(+0.45%)
Nov 04, 2011 4.845 4.991 4.845 4.940 54,259 +0.02(+0.45%)
Nov 03, 2011 4.911 4.977 4.837 4.918 131,816 +0.06(+1.21%)
Nov 02, 2011 4.852 4.911 4.771 4.859 76,447 +0.07(+1.53%)
Nov 01, 2011 4.874 4.962 4.683 4.786 209,445 -0.23(-4.68%)
Oct 31, 2011 5.102 5.138 5.006 5.021 102,803 -0.12(-2.43%)
Oct 28, 2011 5.006 5.153 4.991 5.146 229,293 +0.10(+1.89%)
Oct 27, 2011 5.021 5.131 4.933 5.050 259,490 +0.15(+3.15%)
Oct 26, 2011 4.911 4.925 4.815 4.896 114,716 +0.01(+0.30%)
Oct 25, 2011 4.881 4.918 4.830 4.881 111,555 -0.04(-0.75%)
Oct 24, 2011 4.962 5.021 4.830 4.918 142,163 +0.00(+0.00%)
Oct 21, 2011 4.903 4.984 4.862 4.918 167,248 +0.09(+1.82%)
Oct 20, 2011 4.757 4.874 4.617 4.830 202,500 +0.07(+1.39%)
Oct 19, 2011 4.830 4.881 4.720 4.764 157,668 -0.06(-1.22%)
Oct 18, 2011 4.624 4.867 4.551 4.823 154,162 +0.20(+4.29%)
Oct 17, 2011 4.815 4.889 4.551 4.624 190,754 -0.21(-4.26%)
Oct 14, 2011 4.764 4.830 4.727 4.830 84,989 +0.13(+2.81%)
Oct 13, 2011 4.632 4.734 4.551 4.698 97,093 +0.07(+1.59%)
Oct 12, 2011 4.470 4.727 4.441 4.624 198,946 +0.22(+5.00%)
Oct 11, 2011 4.279 4.463 4.279 4.404 107,171 +0.08(+1.87%)
Oct 10, 2011 4.265 4.368 4.155 4.324 104,405 +0.14(+3.33%)
Oct 07, 2011 4.324 4.353 4.118 4.184 120,302 -0.11(-2.56%)
Oct 06, 2011 4.189 4.346 4.189 4.294 143,745 +0.06(+1.39%)
Oct 05, 2011 4.147 4.301 4.023 4.235 147,476 +0.12(+2.85%)
Oct 04, 2011 4.111 4.184 3.876 4.118 272,272 -0.05(-1.23%)
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.