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 +0.140 (+2.58%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
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%)
Aug 01, 2011 5.271 5.365 5.206 5.264 126,227 +0.06(+1.11%)
Jul 29, 2011 5.293 5.293 5.184 5.206 154,261 -0.09(-1.64%)
Jul 28, 2011 5.293 5.344 5.286 5.293 242,566 +0.09(+1.81%)
Jul 27, 2011 5.257 5.351 5.184 5.199 251,113 -0.07(-1.24%)
Jul 26, 2011 5.257 5.278 5.184 5.264 190,674 -0.01(-0.27%)
Jul 25, 2011 5.235 5.322 5.097 5.278 317,710 +0.05(+0.97%)
Jul 22, 2011 5.328 5.328 5.184 5.228 591,577 -0.22(-3.99%)
Jul 21, 2011 5.518 5.568 5.373 5.445 422,837 -0.07(-1.18%)
Jul 20, 2011 5.568 5.692 5.496 5.510 98,647 -0.05(-0.91%)
Jul 19, 2011 5.452 5.572 5.452 5.561 122,981 +0.14(+2.54%)
Jul 18, 2011 5.532 5.532 5.380 5.423 236,956 -0.15(-2.73%)
Jul 15, 2011 5.655 5.670 5.505 5.576 143,319 -0.03(-0.52%)
Jul 14, 2011 5.619 5.677 5.510 5.605 145,826 +0.02(+0.39%)
Jul 13, 2011 5.525 5.619 5.525 5.583 112,529 +0.05(+0.92%)
Jul 12, 2011 5.510 5.561 5.489 5.532 131,524 -0.01(-0.26%)
Jul 11, 2011 5.655 5.655 5.525 5.547 154,548 -0.18(-3.16%)
Jul 08, 2011 5.648 5.728 5.597 5.728 236,855 -0.01(-0.25%)
Jul 07, 2011 5.634 5.750 5.576 5.742 320,917 +0.17(+3.12%)
Jul 06, 2011 5.503 5.605 5.452 5.568 89,376 +0.04(+0.66%)
Jul 05, 2011 5.605 5.605 5.445 5.532 134,968 -0.05(-0.91%)
Jul 01, 2011 5.510 5.605 5.445 5.583 93,548 +0.06(+1.05%)
Jun 30, 2011 5.554 5.568 5.481 5.525 91,387 +0.00(+0.00%)
Jun 29, 2011 5.510 5.539 5.445 5.525 102,766 +0.07(+1.20%)
Jun 28, 2011 5.474 5.481 5.409 5.460 106,374 +0.01(+0.27%)
Jun 27, 2011 5.438 5.454 5.380 5.445 126,414 +0.04(+0.81%)
Jun 24, 2011 5.496 5.532 5.355 5.402 123,219 -0.07(-1.32%)
Jun 23, 2011 5.431 5.496 5.322 5.474 145,549 -0.02(-0.40%)
Jun 22, 2011 5.431 5.583 5.431 5.496 206,540 +0.02(+0.40%)
Jun 21, 2011 5.329 5.496 5.293 5.474 246,892 +0.19(+3.57%)
Jun 20, 2011 5.300 5.307 5.257 5.286 196,505 +0.15(+2.82%)
Jun 17, 2011 5.199 5.286 5.090 5.141 300,359 -0.03(-0.56%)
Jun 16, 2011 5.104 5.257 5.104 5.170 281,266 +0.03(+0.56%)
Jun 15, 2011 5.148 5.220 5.112 5.141 202,336 -0.07(-1.39%)
Jun 14, 2011 5.162 5.249 5.148 5.213 368,297 +0.12(+2.28%)
Jun 13, 2011 5.177 5.249 5.054 5.097 303,197 -0.09(-1.68%)
Jun 10, 2011 5.184 5.220 5.119 5.184 430,401 -0.05(-0.97%)
Jun 09, 2011 5.170 5.249 5.133 5.235 367,561 +0.10(+1.98%)
Jun 08, 2011 5.271 5.292 5.083 5.133 418,359 -0.16(-3.01%)
Jun 07, 2011 5.402 5.438 5.257 5.293 282,950 -0.10(-1.86%)
Jun 06, 2011 5.634 5.634 5.336 5.393 310,109 -0.19(-3.40%)
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.