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

Safe Bulkers Inc (NY: SB )

5.530 +0.090 (+1.65%)
Official Closing Price Updated: 4:10 PM EDT, May 13, 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 (%)
Oct 31, 2011 5.149 5.186 5.053 5.067 101,860 -0.13(-2.43%)
Oct 28, 2011 5.053 5.201 5.038 5.193 227,189 +0.10(+1.89%)
Oct 27, 2011 5.067 5.178 4.978 5.097 257,110 +0.16(+3.15%)
Oct 26, 2011 4.956 4.971 4.860 4.941 113,664 +0.01(+0.30%)
Oct 25, 2011 4.927 4.964 4.875 4.927 110,531 -0.04(-0.75%)
Oct 24, 2011 5.008 5.067 4.875 4.964 140,859 +0.00(+0.00%)
Oct 21, 2011 4.949 5.030 4.907 4.964 165,713 +0.09(+1.82%)
Oct 20, 2011 4.801 4.919 4.660 4.875 200,643 +0.07(+1.39%)
Oct 19, 2011 4.875 4.927 4.764 4.808 156,221 -0.06(-1.22%)
Oct 18, 2011 4.667 4.912 4.593 4.867 152,748 +0.20(+4.29%)
Oct 17, 2011 4.860 4.934 4.593 4.667 189,004 -0.21(-4.26%)
Oct 14, 2011 4.808 4.875 4.771 4.875 84,210 +0.13(+2.81%)
Oct 13, 2011 4.675 4.778 4.593 4.741 96,203 +0.07(+1.59%)
Oct 12, 2011 4.512 4.771 4.482 4.667 197,121 +0.22(+5.00%)
Oct 11, 2011 4.319 4.504 4.319 4.445 106,187 +0.08(+1.87%)
Oct 10, 2011 4.304 4.408 4.193 4.364 103,447 +0.14(+3.33%)
Oct 07, 2011 4.364 4.393 4.156 4.223 119,198 -0.11(-2.56%)
Oct 06, 2011 4.227 4.386 4.227 4.334 142,426 +0.06(+1.39%)
Oct 05, 2011 4.186 4.341 4.060 4.275 146,123 +0.12(+2.85%)
Oct 04, 2011 4.149 4.223 3.912 4.156 269,774 -0.05(-1.23%)
Oct 03, 2011 4.527 4.586 4.112 4.208 328,996 -0.38(-8.24%)
Sep 30, 2011 4.667 4.741 4.549 4.586 97,827 -0.15(-3.13%)
Sep 29, 2011 4.875 4.974 4.704 4.734 77,273 -0.04(-0.93%)
Sep 28, 2011 4.904 4.912 4.734 4.778 78,504 -0.10(-1.98%)
Sep 27, 2011 5.030 5.097 4.808 4.875 130,395 +0.12(+2.49%)
Sep 26, 2011 4.786 4.808 4.519 4.756 226,173 -0.03(-0.62%)
Sep 23, 2011 4.823 4.941 4.741 4.786 98,701 -0.04(-0.82%)
Sep 22, 2011 4.852 5.075 4.786 4.825 206,429 -0.07(-1.46%)
Sep 21, 2011 4.986 5.023 4.890 4.897 89,165 -0.09(-1.78%)
Sep 20, 2011 4.993 5.075 4.934 4.986 94,397 +0.00(+0.00%)
Sep 19, 2011 4.890 4.986 4.890 4.986 66,563 -0.01(-0.15%)
Sep 16, 2011 5.097 5.164 4.964 4.993 62,216 -0.10(-2.03%)
Sep 15, 2011 5.164 5.178 5.001 5.097 105,354 +0.00(+0.00%)
Sep 14, 2011 5.178 5.178 4.949 5.097 172,034 -0.04(-0.86%)
Sep 13, 2011 4.904 5.141 4.894 5.141 123,913 +0.24(+4.83%)
Sep 12, 2011 4.912 4.986 4.823 4.904 101,771 -0.09(-1.78%)
Sep 09, 2011 5.038 5.104 4.934 4.993 88,077 -0.13(-2.60%)
Sep 08, 2011 5.082 5.223 5.038 5.127 58,254 +0.00(+0.00%)
Sep 07, 2011 5.097 5.208 5.075 5.127 108,794 +0.07(+1.32%)
Sep 06, 2011 4.978 5.082 4.882 5.060 107,343 -0.07(-1.30%)
Sep 02, 2011 5.112 5.193 5.008 5.127 93,211 -0.04(-0.72%)
Sep 01, 2011 5.112 5.245 5.075 5.164 147,323 -0.01(-0.29%)
Aug 31, 2011 5.297 5.349 5.060 5.178 222,867 -0.06(-1.13%)
Aug 30, 2011 5.253 5.267 5.186 5.238 117,205 -0.08(-1.53%)
Aug 29, 2011 5.141 5.327 5.104 5.319 143,769 +0.25(+4.97%)
Aug 26, 2011 4.823 5.141 4.823 5.067 123,917 +0.09(+1.79%)
Aug 25, 2011 5.075 5.112 4.934 4.978 104,877 -0.07(-1.32%)
Aug 24, 2011 5.023 5.075 4.971 5.045 97,875 -0.01(-0.15%)
Aug 23, 2011 4.978 5.104 4.890 5.053 153,646 +0.08(+1.64%)
Aug 22, 2011 5.193 5.193 4.964 4.971 133,358 -0.13(-2.61%)
Aug 19, 2011 5.170 5.271 5.075 5.104 154,345 -0.10(-1.95%)
Aug 18, 2011 5.329 5.365 5.148 5.206 245,877 -0.28(-5.03%)
Aug 17, 2011 5.242 5.510 5.242 5.481 174,930 +0.22(+4.28%)
Aug 16, 2011 5.249 5.293 5.184 5.257 120,792 -0.02(-0.41%)
Aug 15, 2011 5.148 5.293 5.148 5.278 173,114 +0.15(+2.82%)
Aug 12, 2011 5.032 5.135 4.967 5.133 127,069 +0.13(+2.61%)
Aug 11, 2011 4.872 5.039 4.800 5.003 179,490 +0.17(+3.45%)
Aug 10, 2011 4.923 5.032 4.756 4.836 252,000 -0.17(-3.33%)
Aug 09, 2011 4.800 5.039 4.568 5.003 422,643 +0.46(+10.22%)
Aug 08, 2011 4.800 4.880 4.495 4.539 409,162 -0.49(-9.67%)
Aug 05, 2011 5.054 5.075 4.713 5.025 423,584 +0.00(+0.00%)
Aug 04, 2011 4.959 5.104 4.938 5.025 688,749 +0.01(+0.29%)
Aug 03, 2011 5.119 5.162 4.938 5.010 366,203 -0.10(-1.99%)
Aug 02, 2011 5.257 5.278 5.090 5.112 299,811 -0.15(-2.89%)
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.