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

Safe Bulkers Inc (NY: SB )

5.060 +0.020 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 6.365 6.457 6.358 6.443 123,518 +0.11(+1.68%)
Mar 30, 2011 6.244 6.351 6.230 6.337 91,783 +0.11(+1.83%)
Mar 29, 2011 6.230 6.308 6.223 6.223 95,929 -0.04(-0.57%)
Mar 28, 2011 6.401 6.422 6.237 6.258 133,398 -0.17(-2.65%)
Mar 25, 2011 6.308 6.429 6.265 6.429 178,747 +0.18(+2.84%)
Mar 24, 2011 6.322 6.365 6.251 6.251 136,365 -0.04(-0.57%)
Mar 23, 2011 6.280 6.322 6.223 6.287 110,520 +0.01(+0.23%)
Mar 22, 2011 6.308 6.344 6.187 6.273 99,623 -0.02(-0.34%)
Mar 21, 2011 6.273 6.315 6.237 6.294 169,557 +0.23(+3.87%)
Mar 18, 2011 6.073 6.088 6.009 6.059 166,902 +0.05(+0.83%)
Mar 17, 2011 6.080 6.080 5.952 6.009 119,147 +0.06(+1.08%)
Mar 16, 2011 6.002 6.116 5.867 5.945 212,125 -0.03(-0.48%)
Mar 15, 2011 6.024 6.216 5.974 5.974 348,818 -0.24(-3.89%)
Mar 14, 2011 6.187 6.258 6.152 6.216 84,286 -0.03(-0.46%)
Mar 11, 2011 6.209 6.280 6.130 6.244 177,402 +0.03(+0.46%)
Mar 10, 2011 6.408 6.429 6.173 6.216 336,047 -0.24(-3.74%)
Mar 09, 2011 6.536 6.536 6.422 6.457 76,707 -0.07(-1.09%)
Mar 08, 2011 6.550 6.578 6.473 6.529 108,740 +0.02(+0.33%)
Mar 07, 2011 6.543 6.571 6.408 6.507 145,737 -0.01(-0.22%)
Mar 04, 2011 6.628 6.628 6.386 6.521 246,907 -0.08(-1.19%)
Mar 03, 2011 6.507 6.649 6.443 6.600 151,046 +0.16(+2.43%)
Mar 02, 2011 6.436 6.472 6.344 6.443 94,735 +0.02(+0.33%)
Mar 01, 2011 6.550 6.564 6.337 6.422 271,200 -0.09(-1.31%)
Feb 28, 2011 6.593 6.649 6.351 6.507 247,600 -0.01(-0.11%)
Feb 25, 2011 6.571 6.671 6.484 6.514 171,043 +0.04(+0.55%)
Feb 24, 2011 6.251 6.507 6.244 6.479 176,911 +0.20(+3.17%)
Feb 23, 2011 6.287 6.300 6.116 6.280 221,595 -0.01(-0.11%)
Feb 22, 2011 6.514 6.514 6.258 6.287 297,467 -0.23(-3.49%)
Feb 18, 2011 6.600 6.600 6.415 6.514 149,621 -0.06(-0.87%)
Feb 17, 2011 6.685 6.685 6.521 6.571 151,745 -0.07(-1.07%)
Feb 16, 2011 6.571 6.678 6.557 6.642 161,064 +0.06(+0.97%)
Feb 15, 2011 6.683 6.683 6.543 6.578 290,822 -0.09(-1.36%)
Feb 14, 2011 6.557 6.781 6.557 6.669 398,528 +0.15(+2.25%)
Feb 11, 2011 6.305 6.571 6.298 6.522 376,345 +0.22(+3.56%)
Feb 10, 2011 6.354 6.389 6.172 6.298 374,534 +0.03(+0.56%)
Feb 09, 2011 6.298 6.354 6.158 6.263 416,780 +0.04(+0.67%)
Feb 08, 2011 6.095 6.277 6.095 6.221 146,724 +0.11(+1.83%)
Feb 07, 2011 6.263 6.263 6.095 6.109 191,465 -0.16(-2.57%)
Feb 04, 2011 6.165 6.291 6.123 6.270 187,847 +0.10(+1.70%)
Feb 03, 2011 6.158 6.200 6.074 6.165 181,334 +0.06(+1.03%)
Feb 02, 2011 6.025 6.123 6.009 6.102 145,402 +0.10(+1.63%)
Feb 01, 2011 5.948 6.123 5.920 6.004 280,540 +0.08(+1.30%)
Jan 31, 2011 5.858 5.948 5.844 5.927 184,056 +0.03(+0.47%)
Jan 28, 2011 5.886 5.941 5.809 5.899 158,653 +0.01(+0.24%)
Jan 27, 2011 5.948 6.046 5.864 5.886 168,461 -0.05(-0.83%)
Jan 26, 2011 5.886 5.948 5.828 5.934 114,800 +0.08(+1.44%)
Jan 25, 2011 5.788 5.858 5.739 5.851 228,644 +0.04(+0.72%)
Jan 24, 2011 5.962 5.997 5.781 5.809 333,958 -0.15(-2.58%)
Jan 21, 2011 6.081 6.123 5.941 5.962 193,033 -0.01(-0.12%)
Jan 20, 2011 6.109 6.130 5.913 5.969 218,282 -0.13(-2.18%)
Jan 19, 2011 6.263 6.263 6.088 6.102 191,155 -0.07(-1.13%)
Jan 18, 2011 6.172 6.221 6.088 6.172 204,893 +0.01(+0.11%)
Jan 14, 2011 6.207 6.219 6.165 6.165 203,481 -0.03(-0.56%)
Jan 13, 2011 6.186 6.228 6.130 6.200 237,229 -0.02(-0.34%)
Jan 12, 2011 6.228 6.228 6.165 6.221 210,826 +0.02(+0.34%)
Jan 11, 2011 6.256 6.256 6.158 6.200 226,636 -0.01(-0.23%)
Jan 10, 2011 6.256 6.256 6.207 6.214 254,031 -0.05(-0.78%)
Jan 07, 2011 6.263 6.277 6.207 6.263 186,121 +0.00(+0.00%)
Jan 06, 2011 6.263 6.298 6.228 6.263 234,374 +0.03(+0.56%)
Jan 05, 2011 6.284 6.284 6.158 6.228 173,349 -0.04(-0.67%)
Jan 04, 2011 6.207 6.277 6.137 6.270 221,789 +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.