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

Safe Bulkers Inc (NY: SB )

5.460 -0.110 (-1.97%)
Streaming Delayed Price Updated: 3:00 PM EDT, May 10, 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 (%)
Jan 31, 2011 5.859 5.950 5.845 5.929 183,999 +0.03(+0.47%)
Jan 28, 2011 5.887 5.943 5.810 5.901 158,604 +0.01(+0.24%)
Jan 27, 2011 5.950 6.048 5.866 5.887 168,409 -0.05(-0.83%)
Jan 26, 2011 5.887 5.950 5.830 5.936 114,765 +0.08(+1.44%)
Jan 25, 2011 5.789 5.859 5.740 5.852 228,573 +0.04(+0.72%)
Jan 24, 2011 5.964 5.999 5.782 5.810 333,854 -0.15(-2.58%)
Jan 21, 2011 6.083 6.125 5.943 5.964 192,973 -0.01(-0.12%)
Jan 20, 2011 6.111 6.132 5.915 5.971 218,215 -0.13(-2.18%)
Jan 19, 2011 6.265 6.265 6.090 6.104 191,096 -0.07(-1.13%)
Jan 18, 2011 6.174 6.223 6.090 6.174 204,830 +0.01(+0.11%)
Jan 14, 2011 6.209 6.221 6.167 6.167 203,418 -0.04(-0.56%)
Jan 13, 2011 6.188 6.230 6.132 6.202 237,155 -0.02(-0.34%)
Jan 12, 2011 6.230 6.230 6.167 6.223 210,761 +0.02(+0.34%)
Jan 11, 2011 6.258 6.258 6.160 6.202 226,566 -0.01(-0.23%)
Jan 10, 2011 6.258 6.258 6.209 6.216 253,953 -0.05(-0.78%)
Jan 07, 2011 6.265 6.279 6.209 6.265 186,064 +0.00(+0.00%)
Jan 06, 2011 6.265 6.300 6.230 6.265 234,301 +0.04(+0.56%)
Jan 05, 2011 6.286 6.286 6.160 6.230 173,296 -0.04(-0.67%)
Jan 04, 2011 6.209 6.279 6.139 6.272 221,720 +0.06(+0.90%)
Jan 03, 2011 6.223 6.300 6.209 6.216 289,377 +0.01(+0.23%)
Dec 31, 2010 6.139 6.216 6.111 6.202 130,510 +0.04(+0.68%)
Dec 30, 2010 6.132 6.160 6.020 6.160 138,478 +0.06(+0.92%)
Dec 29, 2010 6.139 6.146 6.104 6.104 111,209 -0.01(-0.11%)
Dec 28, 2010 6.132 6.174 6.083 6.111 143,649 +0.02(+0.34%)
Dec 27, 2010 6.069 6.125 5.957 6.090 218,000 +0.03(+0.46%)
Dec 23, 2010 6.090 6.090 6.020 6.062 108,568 +0.01(+0.12%)
Dec 22, 2010 5.978 6.090 5.971 6.055 196,566 +0.07(+1.17%)
Dec 21, 2010 5.887 5.992 5.859 5.985 266,969 +0.11(+1.79%)
Dec 20, 2010 5.803 5.908 5.747 5.880 175,413 +0.08(+1.45%)
Dec 17, 2010 5.789 5.810 5.719 5.796 191,296 +0.01(+0.12%)
Dec 16, 2010 5.894 5.915 5.775 5.789 189,285 -0.07(-1.19%)
Dec 15, 2010 6.027 6.027 5.824 5.859 319,029 +0.04(+0.60%)
Dec 14, 2010 5.824 5.824 5.754 5.824 138,393 +0.04(+0.60%)
Dec 13, 2010 5.782 5.817 5.712 5.789 232,474 +0.09(+1.60%)
Dec 10, 2010 5.712 5.768 5.642 5.698 164,318 +0.02(+0.37%)
Dec 09, 2010 5.740 5.761 5.649 5.677 117,947 -0.04(-0.73%)
Dec 08, 2010 5.747 5.761 5.677 5.719 106,791 +0.00(+0.00%)
Dec 07, 2010 5.740 5.768 5.635 5.719 241,269 +0.02(+0.37%)
Dec 06, 2010 5.656 5.705 5.649 5.698 228,710 +0.06(+0.99%)
Dec 03, 2010 5.656 5.684 5.586 5.642 213,891 -0.01(-0.25%)
Dec 02, 2010 5.600 5.677 5.572 5.656 213,296 +0.08(+1.51%)
Dec 01, 2010 5.600 5.614 5.495 5.572 204,485 +0.08(+1.40%)
Nov 30, 2010 5.467 5.558 5.439 5.495 266,161 -0.02(-0.38%)
Nov 29, 2010 5.446 5.530 5.432 5.516 186,881 +0.06(+1.16%)
Nov 26, 2010 5.537 5.565 5.432 5.453 105,198 -0.08(-1.39%)
Nov 24, 2010 5.460 5.530 5.530 5.530 130,922 +0.07(+1.28%)
Nov 23, 2010 5.488 5.537 5.425 5.460 153,040 -0.09(-1.64%)
Nov 22, 2010 5.621 5.628 5.467 5.551 188,986 -0.08(-1.37%)
Nov 19, 2010 5.600 5.663 5.551 5.628 83,966 +0.03(+0.50%)
Nov 18, 2010 5.635 5.670 5.565 5.600 166,482 +0.01(+0.13%)
Nov 17, 2010 5.593 5.635 5.467 5.593 148,846 +0.03(+0.50%)
Nov 16, 2010 5.600 5.608 5.483 5.565 319,939 -0.05(-0.86%)
Nov 15, 2010 5.531 5.655 5.531 5.613 164,004 +0.10(+1.74%)
Nov 12, 2010 5.579 5.613 5.462 5.517 250,735 -0.08(-1.47%)
Nov 11, 2010 5.572 5.634 5.510 5.600 270,820 -0.01(-0.24%)
Nov 10, 2010 5.744 5.785 5.449 5.613 506,653 -0.13(-2.27%)
Nov 09, 2010 5.943 5.943 5.737 5.744 458,873 -0.15(-2.56%)
Nov 08, 2010 5.902 5.936 5.833 5.895 127,460 +0.01(+0.12%)
Nov 05, 2010 5.751 5.902 5.710 5.888 168,408 +0.14(+2.39%)
Nov 04, 2010 5.792 5.820 5.634 5.751 201,291 +0.05(+0.84%)
Nov 03, 2010 5.771 5.792 5.634 5.703 166,750 -0.08(-1.31%)
Nov 02, 2010 5.751 5.778 5.675 5.778 110,055 +0.07(+1.20%)
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.