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 (%)
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%)
May 02, 2011 5.805 5.819 5.776 5.819 348,409 +0.02(+0.37%)
Apr 29, 2011 5.776 5.805 5.755 5.798 304,512 +0.04(+0.74%)
Apr 28, 2011 5.833 5.855 5.748 5.755 297,694 -0.08(-1.34%)
Apr 27, 2011 5.776 5.833 5.727 5.833 529,758 -0.07(-1.20%)
Apr 26, 2011 5.805 5.919 5.805 5.905 491,586 +0.09(+1.59%)
Apr 25, 2011 5.826 5.833 5.798 5.812 319,357 -0.04(-0.73%)
Apr 21, 2011 5.905 5.919 5.848 5.855 365,130 -0.05(-0.84%)
Apr 20, 2011 5.855 5.940 5.833 5.905 524,376 +0.04(+0.61%)
Apr 19, 2011 5.833 5.869 5.798 5.869 508,390 +0.06(+0.98%)
Apr 18, 2011 5.876 5.905 5.705 5.812 502,788 -0.10(-1.68%)
Apr 15, 2011 5.905 5.940 5.869 5.912 506,935 +0.01(+0.12%)
Apr 14, 2011 5.940 5.940 5.869 5.905 739,460 -0.04(-0.60%)
Apr 13, 2011 5.954 5.961 5.905 5.940 1,243,001 +0.04(+0.60%)
Apr 12, 2011 5.954 5.961 5.869 5.905 4,184,862 -0.68(-10.37%)
Apr 11, 2011 6.723 6.744 6.538 6.587 126,505 -0.09(-1.38%)
Apr 08, 2011 6.801 6.808 6.652 6.680 107,991 -0.06(-0.84%)
Apr 07, 2011 6.694 6.794 6.694 6.737 94,915 +0.02(+0.32%)
Apr 06, 2011 6.737 6.957 6.666 6.716 234,542 -0.01(-0.21%)
Apr 05, 2011 6.758 6.822 6.716 6.730 170,788 -0.04(-0.63%)
Apr 04, 2011 6.652 6.822 6.652 6.772 210,417 +0.17(+2.59%)
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.