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

Safe Bulkers Inc (NY: SB )

5.440 -0.130 (-2.33%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 4.643 4.681 4.537 4.681 176,690 +0.14(+3.00%)
Nov 29, 2011 4.552 4.620 4.521 4.544 145,578 -0.03(-0.66%)
Nov 28, 2011 4.628 4.711 4.499 4.574 148,793 +0.05(+1.17%)
Nov 25, 2011 4.506 4.597 4.506 4.521 29,875 -0.02(-0.50%)
Nov 23, 2011 4.734 4.734 4.506 4.544 142,932 -0.20(-4.15%)
Nov 22, 2011 4.900 4.908 4.650 4.741 155,306 -0.23(-4.72%)
Nov 21, 2011 5.029 5.029 4.824 4.976 147,412 -0.05(-0.90%)
Nov 18, 2011 5.051 5.147 5.021 5.021 132,630 -0.01(-0.15%)
Nov 17, 2011 5.051 5.110 4.947 5.029 159,529 -0.02(-0.44%)
Nov 16, 2011 4.984 5.058 4.984 5.051 62,224 +0.03(+0.59%)
Nov 15, 2011 4.969 5.073 4.925 5.021 114,030 +0.05(+1.04%)
Nov 14, 2011 4.955 4.977 4.903 4.969 90,960 +0.01(+0.30%)
Nov 11, 2011 4.925 4.999 4.895 4.955 73,890 +0.06(+1.21%)
Nov 10, 2011 4.888 4.953 4.814 4.895 100,501 -0.01(-0.15%)
Nov 09, 2011 4.992 5.036 4.873 4.903 106,778 -0.19(-3.64%)
Nov 08, 2011 5.029 5.110 4.999 5.088 99,605 +0.08(+1.63%)
Nov 07, 2011 4.984 5.065 4.969 5.007 64,999 +0.02(+0.45%)
Nov 04, 2011 4.888 5.036 4.888 4.984 53,778 +0.02(+0.45%)
Nov 03, 2011 4.955 5.021 4.881 4.962 130,647 +0.06(+1.21%)
Nov 02, 2011 4.895 4.955 4.814 4.903 75,770 +0.07(+1.53%)
Nov 01, 2011 4.918 5.007 4.725 4.829 207,588 -0.24(-4.68%)
Oct 31, 2011 5.147 5.184 5.051 5.066 101,891 -0.13(-2.43%)
Oct 28, 2011 5.051 5.199 5.036 5.192 227,260 +0.10(+1.89%)
Oct 27, 2011 5.066 5.177 4.977 5.095 257,189 +0.16(+3.15%)
Oct 26, 2011 4.955 4.969 4.858 4.940 113,699 +0.01(+0.30%)
Oct 25, 2011 4.925 4.962 4.874 4.925 110,565 -0.04(-0.75%)
Oct 24, 2011 5.007 5.066 4.873 4.962 140,902 +0.00(+0.00%)
Oct 21, 2011 4.947 5.029 4.905 4.962 165,764 +0.09(+1.82%)
Oct 20, 2011 4.799 4.918 4.658 4.873 200,705 +0.07(+1.39%)
Oct 19, 2011 4.873 4.925 4.762 4.807 156,270 -0.06(-1.22%)
Oct 18, 2011 4.666 4.910 4.592 4.866 152,795 +0.20(+4.29%)
Oct 17, 2011 4.858 4.932 4.592 4.666 189,063 -0.21(-4.26%)
Oct 14, 2011 4.807 4.873 4.770 4.873 84,236 +0.13(+2.81%)
Oct 13, 2011 4.673 4.776 4.592 4.740 96,232 +0.07(+1.59%)
Oct 12, 2011 4.510 4.770 4.481 4.666 197,182 +0.22(+5.00%)
Oct 11, 2011 4.318 4.503 4.318 4.444 106,220 +0.08(+1.87%)
Oct 10, 2011 4.303 4.407 4.192 4.362 103,479 +0.14(+3.33%)
Oct 07, 2011 4.362 4.392 4.155 4.221 119,235 -0.11(-2.56%)
Oct 06, 2011 4.226 4.384 4.226 4.333 142,470 +0.06(+1.39%)
Oct 05, 2011 4.184 4.340 4.059 4.273 146,168 +0.12(+2.85%)
Oct 04, 2011 4.147 4.221 3.910 4.155 269,857 -0.05(-1.23%)
Oct 03, 2011 4.525 4.584 4.110 4.207 329,098 -0.38(-8.24%)
Sep 30, 2011 4.666 4.739 4.547 4.584 97,857 -0.15(-3.13%)
Sep 29, 2011 4.873 4.972 4.703 4.732 77,297 -0.04(-0.93%)
Sep 28, 2011 4.903 4.910 4.732 4.777 78,528 -0.10(-1.98%)
Sep 27, 2011 5.029 5.095 4.807 4.873 130,435 +0.12(+2.49%)
Sep 26, 2011 4.784 4.807 4.518 4.755 226,243 -0.03(-0.62%)
Sep 23, 2011 4.821 4.940 4.740 4.784 98,732 -0.04(-0.82%)
Sep 22, 2011 4.851 5.073 4.784 4.824 206,493 -0.07(-1.46%)
Sep 21, 2011 4.984 5.021 4.888 4.895 89,192 -0.09(-1.78%)
Sep 20, 2011 4.992 5.073 4.932 4.984 94,426 +0.00(+0.00%)
Sep 19, 2011 4.888 4.984 4.888 4.984 66,584 -0.01(-0.15%)
Sep 16, 2011 5.095 5.162 4.962 4.992 62,235 -0.10(-2.03%)
Sep 15, 2011 5.162 5.177 4.999 5.095 105,387 +0.00(+0.00%)
Sep 14, 2011 5.177 5.177 4.947 5.095 172,088 -0.04(-0.86%)
Sep 13, 2011 4.903 5.140 4.892 5.140 123,952 +0.24(+4.83%)
Sep 12, 2011 4.910 4.984 4.821 4.903 101,802 -0.09(-1.78%)
Sep 09, 2011 5.036 5.103 4.932 4.992 88,104 -0.13(-2.60%)
Sep 08, 2011 5.081 5.221 5.036 5.125 58,272 +0.00(+0.00%)
Sep 07, 2011 5.095 5.206 5.073 5.125 108,828 +0.07(+1.32%)
Sep 06, 2011 4.977 5.081 4.881 5.058 107,376 -0.07(-1.30%)
Sep 02, 2011 5.110 5.192 5.007 5.125 93,240 -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.