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

Safe Bulkers Inc (NY: SB )

5.570 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 6.307 6.398 6.300 6.384 124,662 +0.11(+1.68%)
Mar 30, 2011 6.187 6.292 6.173 6.278 92,633 +0.11(+1.83%)
Mar 29, 2011 6.173 6.250 6.166 6.166 96,817 -0.04(-0.57%)
Mar 28, 2011 6.342 6.363 6.180 6.201 134,633 -0.17(-2.65%)
Mar 25, 2011 6.250 6.370 6.208 6.370 180,402 +0.18(+2.84%)
Mar 24, 2011 6.264 6.307 6.194 6.194 137,628 -0.04(-0.57%)
Mar 23, 2011 6.222 6.264 6.166 6.229 111,544 +0.01(+0.23%)
Mar 22, 2011 6.250 6.285 6.130 6.215 100,545 -0.02(-0.34%)
Mar 21, 2011 6.215 6.257 6.180 6.236 171,127 +0.23(+3.87%)
Mar 18, 2011 6.018 6.032 5.954 6.004 168,447 +0.05(+0.83%)
Mar 17, 2011 6.025 6.025 5.898 5.954 120,250 +0.06(+1.08%)
Mar 16, 2011 5.947 6.060 5.813 5.891 214,089 -0.03(-0.48%)
Mar 15, 2011 5.968 6.159 5.919 5.919 352,047 -0.24(-3.89%)
Mar 14, 2011 6.130 6.201 6.095 6.159 85,066 -0.03(-0.46%)
Mar 11, 2011 6.152 6.222 6.074 6.187 179,044 +0.03(+0.46%)
Mar 10, 2011 6.349 6.370 6.116 6.159 339,159 -0.24(-3.74%)
Mar 09, 2011 6.476 6.476 6.363 6.398 77,417 -0.07(-1.09%)
Mar 08, 2011 6.490 6.518 6.414 6.469 109,747 +0.02(+0.33%)
Mar 07, 2011 6.483 6.511 6.349 6.448 147,086 -0.01(-0.22%)
Mar 04, 2011 6.567 6.567 6.328 6.462 249,193 -0.08(-1.19%)
Mar 03, 2011 6.448 6.588 6.384 6.539 152,445 +0.16(+2.43%)
Mar 02, 2011 6.377 6.412 6.285 6.384 95,612 +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.