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

Safe Bulkers Inc (NY: SB )

5.455 -0.115 (-2.06%)
Streaming Delayed Price Updated: 1:24 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 (%)
Mar 31, 2011 6.367 6.459 6.360 6.445 123,480 +0.11(+1.68%)
Mar 30, 2011 6.246 6.353 6.232 6.338 91,755 +0.11(+1.83%)
Mar 29, 2011 6.232 6.310 6.225 6.225 95,899 -0.04(-0.57%)
Mar 28, 2011 6.403 6.424 6.239 6.260 133,357 -0.17(-2.65%)
Mar 25, 2011 6.310 6.431 6.267 6.431 178,692 +0.18(+2.84%)
Mar 24, 2011 6.324 6.367 6.253 6.253 136,323 -0.04(-0.57%)
Mar 23, 2011 6.282 6.324 6.225 6.289 110,486 +0.01(+0.23%)
Mar 22, 2011 6.310 6.346 6.189 6.274 99,592 -0.02(-0.34%)
Mar 21, 2011 6.274 6.317 6.239 6.296 169,504 +0.23(+3.87%)
Mar 18, 2011 6.075 6.090 6.011 6.061 166,850 +0.05(+0.83%)
Mar 17, 2011 6.082 6.082 5.954 6.011 119,110 +0.06(+1.08%)
Mar 16, 2011 6.004 6.118 5.869 5.947 212,059 -0.03(-0.48%)
Mar 15, 2011 6.025 6.218 5.976 5.976 348,710 -0.24(-3.89%)
Mar 14, 2011 6.189 6.260 6.154 6.218 84,260 -0.03(-0.46%)
Mar 11, 2011 6.210 6.282 6.132 6.246 177,347 +0.03(+0.46%)
Mar 10, 2011 6.410 6.431 6.175 6.218 335,943 -0.24(-3.74%)
Mar 09, 2011 6.538 6.538 6.424 6.459 76,683 -0.07(-1.09%)
Mar 08, 2011 6.552 6.580 6.475 6.531 108,706 +0.02(+0.33%)
Mar 07, 2011 6.545 6.573 6.410 6.509 145,692 -0.01(-0.22%)
Mar 04, 2011 6.630 6.630 6.388 6.523 246,830 -0.08(-1.19%)
Mar 03, 2011 6.509 6.652 6.445 6.602 151,000 +0.16(+2.43%)
Mar 02, 2011 6.438 6.474 6.346 6.445 94,706 +0.02(+0.33%)
Mar 01, 2011 6.552 6.566 6.338 6.424 271,117 -0.09(-1.31%)
Feb 28, 2011 6.595 6.652 6.353 6.509 247,523 -0.01(-0.11%)
Feb 25, 2011 6.573 6.673 6.486 6.516 170,990 +0.04(+0.55%)
Feb 24, 2011 6.253 6.509 6.246 6.481 176,856 +0.20(+3.17%)
Feb 23, 2011 6.289 6.302 6.118 6.282 221,526 -0.01(-0.11%)
Feb 22, 2011 6.516 6.516 6.260 6.289 297,375 -0.23(-3.49%)
Feb 18, 2011 6.602 6.602 6.417 6.516 149,574 -0.06(-0.87%)
Feb 17, 2011 6.687 6.687 6.523 6.573 151,698 -0.07(-1.07%)
Feb 16, 2011 6.573 6.680 6.559 6.644 161,014 +0.06(+0.97%)
Feb 15, 2011 6.685 6.685 6.545 6.580 290,732 -0.09(-1.36%)
Feb 14, 2011 6.559 6.783 6.559 6.671 398,405 +0.15(+2.25%)
Feb 11, 2011 6.307 6.573 6.300 6.524 376,229 +0.22(+3.56%)
Feb 10, 2011 6.356 6.391 6.174 6.300 374,418 +0.04(+0.56%)
Feb 09, 2011 6.300 6.356 6.160 6.265 416,651 +0.04(+0.67%)
Feb 08, 2011 6.097 6.279 6.097 6.223 146,679 +0.11(+1.83%)
Feb 07, 2011 6.265 6.265 6.097 6.111 191,406 -0.16(-2.57%)
Feb 04, 2011 6.167 6.293 6.125 6.272 187,789 +0.10(+1.70%)
Feb 03, 2011 6.160 6.202 6.076 6.167 181,278 +0.06(+1.03%)
Feb 02, 2011 6.027 6.125 6.011 6.104 145,357 +0.10(+1.63%)
Feb 01, 2011 5.950 6.125 5.922 6.006 280,453 +0.08(+1.30%)
Jan 31, 2011 5.859 5.950 5.845 5.929 183,999 +0.03(+0.47%)
Jan 28, 2011 5.887 5.943 5.810 5.901 158,604 +0.01(+0.24%)
Jan 27, 2011 5.950 6.048 5.866 5.887 168,409 -0.05(-0.83%)
Jan 26, 2011 5.887 5.950 5.830 5.936 114,765 +0.08(+1.44%)
Jan 25, 2011 5.789 5.859 5.740 5.852 228,573 +0.04(+0.72%)
Jan 24, 2011 5.964 5.999 5.782 5.810 333,854 -0.15(-2.58%)
Jan 21, 2011 6.083 6.125 5.943 5.964 192,973 -0.01(-0.12%)
Jan 20, 2011 6.111 6.132 5.915 5.971 218,215 -0.13(-2.18%)
Jan 19, 2011 6.265 6.265 6.090 6.104 191,096 -0.07(-1.13%)
Jan 18, 2011 6.174 6.223 6.090 6.174 204,830 +0.01(+0.11%)
Jan 14, 2011 6.209 6.221 6.167 6.167 203,418 -0.04(-0.56%)
Jan 13, 2011 6.188 6.230 6.132 6.202 237,155 -0.02(-0.34%)
Jan 12, 2011 6.230 6.230 6.167 6.223 210,761 +0.02(+0.34%)
Jan 11, 2011 6.258 6.258 6.160 6.202 226,566 -0.01(-0.23%)
Jan 10, 2011 6.258 6.258 6.209 6.216 253,953 -0.05(-0.78%)
Jan 07, 2011 6.265 6.279 6.209 6.265 186,064 +0.00(+0.00%)
Jan 06, 2011 6.265 6.300 6.230 6.265 234,301 +0.04(+0.56%)
Jan 05, 2011 6.286 6.286 6.160 6.230 173,296 -0.04(-0.67%)
Jan 04, 2011 6.209 6.279 6.139 6.272 221,720 +0.06(+0.90%)
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.