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

Safe Bulkers Inc (NY: SB )

5.609 +0.029 (+0.53%)
Streaming Delayed Price Updated: 9:43 AM EDT, May 17, 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 (%)
Oct 31, 2011 5.102 5.138 5.006 5.021 102,803 -0.12(-2.43%)
Oct 28, 2011 5.006 5.153 4.991 5.146 229,293 +0.10(+1.89%)
Oct 27, 2011 5.021 5.131 4.933 5.050 259,490 +0.15(+3.15%)
Oct 26, 2011 4.911 4.925 4.815 4.896 114,716 +0.01(+0.30%)
Oct 25, 2011 4.881 4.918 4.830 4.881 111,555 -0.04(-0.75%)
Oct 24, 2011 4.962 5.021 4.830 4.918 142,163 +0.00(+0.00%)
Oct 21, 2011 4.903 4.984 4.862 4.918 167,248 +0.09(+1.82%)
Oct 20, 2011 4.757 4.874 4.617 4.830 202,500 +0.07(+1.39%)
Oct 19, 2011 4.830 4.881 4.720 4.764 157,668 -0.06(-1.22%)
Oct 18, 2011 4.624 4.867 4.551 4.823 154,162 +0.20(+4.29%)
Oct 17, 2011 4.815 4.889 4.551 4.624 190,754 -0.21(-4.26%)
Oct 14, 2011 4.764 4.830 4.727 4.830 84,989 +0.13(+2.81%)
Oct 13, 2011 4.632 4.734 4.551 4.698 97,093 +0.07(+1.59%)
Oct 12, 2011 4.470 4.727 4.441 4.624 198,946 +0.22(+5.00%)
Oct 11, 2011 4.279 4.463 4.279 4.404 107,171 +0.08(+1.87%)
Oct 10, 2011 4.265 4.368 4.155 4.324 104,405 +0.14(+3.33%)
Oct 07, 2011 4.324 4.353 4.118 4.184 120,302 -0.11(-2.56%)
Oct 06, 2011 4.189 4.346 4.189 4.294 143,745 +0.06(+1.39%)
Oct 05, 2011 4.147 4.301 4.023 4.235 147,476 +0.12(+2.85%)
Oct 04, 2011 4.111 4.184 3.876 4.118 272,272 -0.05(-1.23%)
Oct 03, 2011 4.485 4.544 4.074 4.169 332,042 -0.37(-8.24%)
Sep 30, 2011 4.624 4.697 4.507 4.544 98,732 -0.15(-3.13%)
Sep 29, 2011 4.830 4.928 4.661 4.691 77,988 -0.04(-0.93%)
Sep 28, 2011 4.859 4.867 4.691 4.735 79,231 -0.10(-1.98%)
Sep 27, 2011 4.984 5.050 4.764 4.830 131,602 +0.12(+2.49%)
Sep 26, 2011 4.742 4.764 4.478 4.713 228,267 -0.03(-0.62%)
Sep 23, 2011 4.779 4.896 4.698 4.742 99,615 -0.04(-0.82%)
Sep 22, 2011 4.808 5.028 4.742 4.781 208,341 -0.07(-1.46%)
Sep 21, 2011 4.940 4.977 4.845 4.852 89,990 -0.09(-1.78%)
Sep 20, 2011 4.947 5.028 4.889 4.940 95,271 +0.00(+0.00%)
Sep 19, 2011 4.845 4.940 4.845 4.940 67,180 -0.01(-0.15%)
Sep 16, 2011 5.050 5.116 4.918 4.947 62,792 -0.10(-2.03%)
Sep 15, 2011 5.116 5.131 4.955 5.050 106,330 +0.00(+0.00%)
Sep 14, 2011 5.131 5.131 4.903 5.050 173,627 -0.04(-0.86%)
Sep 13, 2011 4.859 5.094 4.849 5.094 125,061 +0.23(+4.83%)
Sep 12, 2011 4.867 4.940 4.779 4.859 102,713 -0.09(-1.78%)
Sep 09, 2011 4.991 5.057 4.889 4.947 88,892 -0.13(-2.60%)
Sep 08, 2011 5.036 5.175 4.991 5.080 58,793 +0.00(+0.00%)
Sep 07, 2011 5.050 5.160 5.028 5.080 109,801 +0.07(+1.32%)
Sep 06, 2011 4.933 5.036 4.837 5.013 108,337 -0.07(-1.30%)
Sep 02, 2011 5.065 5.146 4.962 5.080 94,075 -0.04(-0.72%)
Sep 01, 2011 5.065 5.197 5.028 5.116 148,687 -0.01(-0.29%)
Aug 31, 2011 5.248 5.300 5.013 5.131 224,931 -0.06(-1.13%)
Aug 30, 2011 5.204 5.219 5.138 5.190 118,290 -0.08(-1.53%)
Aug 29, 2011 5.094 5.278 5.058 5.270 145,100 +0.25(+4.97%)
Aug 26, 2011 4.779 5.094 4.779 5.021 125,065 +0.09(+1.79%)
Aug 25, 2011 5.028 5.065 4.889 4.933 105,848 -0.07(-1.32%)
Aug 24, 2011 4.977 5.028 4.925 4.999 98,781 -0.01(-0.15%)
Aug 23, 2011 4.933 5.058 4.845 5.006 155,068 +0.08(+1.64%)
Aug 22, 2011 5.146 5.146 4.918 4.925 134,593 -0.13(-2.61%)
Aug 19, 2011 5.122 5.223 5.029 5.058 155,775 -0.10(-1.95%)
Aug 18, 2011 5.280 5.316 5.101 5.158 248,153 -0.27(-5.03%)
Aug 17, 2011 5.194 5.460 5.194 5.431 176,550 +0.22(+4.28%)
Aug 16, 2011 5.201 5.244 5.137 5.208 121,910 -0.02(-0.41%)
Aug 15, 2011 5.101 5.244 5.101 5.230 174,717 +0.14(+2.82%)
Aug 12, 2011 4.986 5.088 4.921 5.086 128,245 +0.13(+2.61%)
Aug 11, 2011 4.828 4.993 4.756 4.957 181,152 +0.17(+3.45%)
Aug 10, 2011 4.878 4.986 4.713 4.792 254,334 -0.17(-3.33%)
Aug 09, 2011 4.756 4.993 4.526 4.957 426,556 +0.46(+10.22%)
Aug 08, 2011 4.756 4.835 4.454 4.497 412,951 -0.48(-9.67%)
Aug 05, 2011 5.007 5.029 4.670 4.979 427,506 +0.00(+0.00%)
Aug 04, 2011 4.914 5.058 4.892 4.979 695,126 +0.01(+0.29%)
Aug 03, 2011 5.072 5.115 4.892 4.964 369,594 -0.10(-1.99%)
Aug 02, 2011 5.208 5.230 5.043 5.065 302,587 -0.15(-2.89%)
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.