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

Safe Bulkers Inc (NY: SB )

5.670 +0.030 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 31, 2011 6.309 6.400 6.301 6.386 124,624 +0.11(+1.68%)
Mar 30, 2011 6.189 6.294 6.175 6.280 92,605 +0.11(+1.83%)
Mar 29, 2011 6.175 6.252 6.168 6.168 96,787 -0.04(-0.57%)
Mar 28, 2011 6.344 6.365 6.182 6.203 134,591 -0.17(-2.65%)
Mar 25, 2011 6.252 6.372 6.210 6.372 180,346 +0.18(+2.84%)
Mar 24, 2011 6.266 6.309 6.196 6.196 137,585 -0.04(-0.57%)
Mar 23, 2011 6.224 6.266 6.168 6.231 111,509 +0.01(+0.23%)
Mar 22, 2011 6.252 6.287 6.132 6.217 100,514 -0.02(-0.34%)
Mar 21, 2011 6.217 6.259 6.182 6.238 171,074 +0.23(+3.87%)
Mar 18, 2011 6.020 6.034 5.956 6.005 168,395 +0.05(+0.83%)
Mar 17, 2011 6.027 6.027 5.900 5.956 120,213 +0.06(+1.08%)
Mar 16, 2011 5.949 6.062 5.815 5.893 214,022 -0.03(-0.48%)
Mar 15, 2011 5.970 6.161 5.921 5.921 351,938 -0.24(-3.89%)
Mar 14, 2011 6.132 6.203 6.097 6.161 85,040 -0.03(-0.46%)
Mar 11, 2011 6.153 6.224 6.076 6.189 178,989 +0.03(+0.46%)
Mar 10, 2011 6.351 6.372 6.118 6.161 339,054 -0.24(-3.74%)
Mar 09, 2011 6.478 6.478 6.365 6.400 77,393 -0.07(-1.09%)
Mar 08, 2011 6.492 6.520 6.416 6.471 109,713 +0.02(+0.33%)
Mar 07, 2011 6.485 6.513 6.351 6.449 147,041 -0.01(-0.22%)
Mar 04, 2011 6.569 6.569 6.330 6.464 249,116 -0.08(-1.19%)
Mar 03, 2011 6.449 6.590 6.386 6.541 152,398 +0.16(+2.43%)
Mar 02, 2011 6.379 6.414 6.287 6.386 95,583 +0.02(+0.33%)
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.