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: 4:10 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 (%)
Nov 30, 2011 4.600 4.638 4.496 4.638 178,326 +0.14(+3.00%)
Nov 29, 2011 4.510 4.578 4.480 4.503 146,926 -0.03(-0.66%)
Nov 28, 2011 4.585 4.668 4.457 4.533 150,171 +0.05(+1.17%)
Nov 25, 2011 4.465 4.555 4.465 4.480 30,152 -0.02(-0.50%)
Nov 23, 2011 4.690 4.690 4.465 4.503 144,255 -0.20(-4.15%)
Nov 22, 2011 4.855 4.863 4.608 4.698 156,744 -0.23(-4.72%)
Nov 21, 2011 4.983 4.983 4.780 4.930 148,777 -0.05(-0.90%)
Nov 18, 2011 5.005 5.100 4.975 4.975 133,858 -0.01(-0.15%)
Nov 17, 2011 5.005 5.063 4.902 4.983 161,006 -0.02(-0.44%)
Nov 16, 2011 4.939 5.012 4.939 5.005 62,800 +0.03(+0.59%)
Nov 15, 2011 4.924 5.027 4.880 4.975 115,086 +0.05(+1.04%)
Nov 14, 2011 4.909 4.931 4.858 4.924 91,802 +0.01(+0.30%)
Nov 11, 2011 4.880 4.953 4.851 4.909 74,574 +0.06(+1.21%)
Nov 10, 2011 4.843 4.907 4.770 4.851 101,431 -0.01(-0.15%)
Nov 09, 2011 4.946 4.990 4.829 4.858 107,767 -0.18(-3.64%)
Nov 08, 2011 4.983 5.063 4.953 5.041 100,528 +0.08(+1.63%)
Nov 07, 2011 4.939 5.018 4.924 4.961 65,601 +0.02(+0.45%)
Nov 04, 2011 4.843 4.990 4.843 4.939 54,276 +0.02(+0.45%)
Nov 03, 2011 4.909 4.975 4.836 4.917 131,857 +0.06(+1.21%)
Nov 02, 2011 4.851 4.909 4.770 4.858 76,471 +0.07(+1.53%)
Nov 01, 2011 4.873 4.961 4.682 4.784 209,510 -0.23(-4.68%)
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%)
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.