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

Safe Bulkers Inc (NY: SB )

5.470 -0.100 (-1.80%)
Streaming Delayed Price Updated: 12:41 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 (%)
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%)
Jun 03, 2011 5.568 5.670 5.452 5.583 370,572 +0.00(+0.00%)
May 24, 2011 5.670 5.684 5.554 5.583 434,951 -0.04(-0.77%)
May 23, 2011 5.561 5.663 5.547 5.626 321,366 +0.00(+0.00%)
May 20, 2011 5.561 5.742 5.561 5.626 246,282 +0.04(+0.78%)
May 19, 2011 5.677 5.713 5.583 5.583 205,118 -0.05(-0.90%)
May 18, 2011 5.692 5.735 5.619 5.634 317,808 -0.03(-0.51%)
May 17, 2011 5.769 5.784 5.656 5.663 536,053 -0.15(-2.57%)
May 16, 2011 5.848 5.933 5.798 5.812 311,765 -0.08(-1.33%)
May 13, 2011 5.869 5.905 5.784 5.890 298,904 +0.00(+0.00%)
May 12, 2011 5.734 5.926 5.712 5.890 619,440 +0.11(+1.85%)
May 11, 2011 5.755 5.784 5.691 5.784 435,329 +0.01(+0.12%)
May 10, 2011 5.741 5.776 5.691 5.776 320,070 +0.06(+1.12%)
May 09, 2011 5.656 5.727 5.634 5.712 355,322 +0.09(+1.65%)
May 06, 2011 5.613 5.734 5.606 5.620 402,829 +0.02(+0.38%)
May 05, 2011 5.527 5.684 5.513 5.599 512,031 +0.03(+0.51%)
May 04, 2011 5.848 5.848 5.513 5.570 1,118,183 -0.19(-3.33%)
May 03, 2011 5.791 5.805 5.727 5.762 292,854 -0.06(-0.98%)
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.