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

Safe Bulkers Inc (NY: SB )

5.140 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Apr 29, 2011 5.775 5.803 5.753 5.796 304,606 +0.04(+0.74%)
Apr 28, 2011 5.832 5.853 5.746 5.753 297,786 -0.08(-1.34%)
Apr 27, 2011 5.775 5.832 5.725 5.832 529,922 -0.07(-1.20%)
Apr 26, 2011 5.803 5.917 5.803 5.903 491,738 +0.09(+1.59%)
Apr 25, 2011 5.824 5.832 5.796 5.810 319,456 -0.04(-0.73%)
Apr 21, 2011 5.903 5.917 5.846 5.853 365,243 -0.05(-0.84%)
Apr 20, 2011 5.853 5.938 5.832 5.903 524,538 +0.04(+0.61%)
Apr 19, 2011 5.832 5.867 5.796 5.867 508,547 +0.06(+0.98%)
Apr 18, 2011 5.874 5.903 5.704 5.810 502,944 -0.10(-1.68%)
Apr 15, 2011 5.903 5.938 5.867 5.910 507,092 +0.01(+0.12%)
Apr 14, 2011 5.938 5.938 5.867 5.903 739,689 -0.04(-0.60%)
Apr 13, 2011 5.952 5.960 5.903 5.938 1,243,386 +0.04(+0.60%)
Apr 12, 2011 5.952 5.960 5.867 5.903 4,186,158 -0.68(-10.37%)
Apr 11, 2011 6.721 6.742 6.536 6.585 126,544 -0.09(-1.38%)
Apr 08, 2011 6.799 6.806 6.649 6.678 108,024 -0.06(-0.84%)
Apr 07, 2011 6.692 6.792 6.692 6.735 94,944 +0.02(+0.32%)
Apr 06, 2011 6.735 6.955 6.664 6.713 234,614 -0.01(-0.21%)
Apr 05, 2011 6.756 6.820 6.713 6.728 170,841 -0.04(-0.63%)
Apr 04, 2011 6.649 6.820 6.649 6.770 210,482 +0.17(+2.59%)
Apr 01, 2011 6.472 6.649 6.443 6.600 177,652 +0.16(+2.43%)
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%)
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.