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

Safe Bulkers Inc (NY: SB )

5.300 -0.240 (-4.33%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
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%)
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.