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

Safe Bulkers Inc (NY: SB )

5.580 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Feb 28, 2011 6.534 6.590 6.294 6.449 249,815 -0.01(-0.11%)
Feb 25, 2011 6.513 6.612 6.427 6.457 172,573 +0.04(+0.55%)
Feb 24, 2011 6.196 6.449 6.189 6.421 178,494 +0.20(+3.17%)
Feb 23, 2011 6.231 6.244 6.062 6.224 223,577 -0.01(-0.11%)
Feb 22, 2011 6.457 6.457 6.203 6.231 300,128 -0.23(-3.49%)
Feb 18, 2011 6.541 6.541 6.358 6.457 150,959 -0.06(-0.87%)
Feb 17, 2011 6.626 6.626 6.464 6.513 153,103 -0.07(-1.07%)
Feb 16, 2011 6.513 6.619 6.499 6.583 162,505 +0.06(+0.97%)
Feb 15, 2011 6.624 6.624 6.485 6.520 293,424 -0.09(-1.36%)
Feb 14, 2011 6.499 6.721 6.499 6.610 402,094 +0.15(+2.25%)
Feb 11, 2011 6.249 6.513 6.243 6.465 379,713 +0.22(+3.56%)
Feb 10, 2011 6.298 6.333 6.118 6.243 377,884 +0.03(+0.56%)
Feb 09, 2011 6.243 6.298 6.104 6.208 420,509 +0.04(+0.67%)
Feb 08, 2011 6.041 6.222 6.041 6.166 148,037 +0.11(+1.83%)
Feb 07, 2011 6.208 6.208 6.041 6.055 193,178 -0.16(-2.57%)
Feb 04, 2011 6.111 6.236 6.069 6.215 189,528 +0.10(+1.70%)
Feb 03, 2011 6.104 6.145 6.021 6.111 182,957 +0.06(+1.03%)
Feb 02, 2011 5.972 6.069 5.956 6.048 146,703 +0.10(+1.63%)
Feb 01, 2011 5.896 6.069 5.868 5.951 283,050 +0.08(+1.30%)
Jan 31, 2011 5.806 5.896 5.792 5.875 185,703 +0.03(+0.47%)
Jan 28, 2011 5.833 5.889 5.757 5.847 160,072 +0.01(+0.24%)
Jan 27, 2011 5.896 5.993 5.812 5.833 169,968 -0.05(-0.83%)
Jan 26, 2011 5.833 5.896 5.776 5.882 115,827 +0.08(+1.44%)
Jan 25, 2011 5.736 5.806 5.688 5.799 230,689 +0.04(+0.72%)
Jan 24, 2011 5.910 5.944 5.729 5.757 336,945 -0.15(-2.58%)
Jan 21, 2011 6.028 6.068 5.889 5.910 194,760 -0.01(-0.12%)
Jan 20, 2011 6.055 6.076 5.861 5.917 220,235 -0.13(-2.18%)
Jan 19, 2011 6.208 6.208 6.034 6.048 192,866 -0.07(-1.13%)
Jan 18, 2011 6.118 6.166 6.034 6.118 206,726 +0.01(+0.11%)
Jan 14, 2011 6.152 6.164 6.111 6.111 205,302 -0.03(-0.56%)
Jan 13, 2011 6.132 6.173 6.076 6.145 239,351 -0.02(-0.34%)
Jan 12, 2011 6.173 6.173 6.111 6.166 212,712 +0.02(+0.34%)
Jan 11, 2011 6.201 6.201 6.104 6.145 228,664 -0.01(-0.23%)
Jan 10, 2011 6.201 6.201 6.152 6.159 256,304 -0.05(-0.78%)
Jan 07, 2011 6.208 6.222 6.152 6.208 187,786 +0.00(+0.00%)
Jan 06, 2011 6.208 6.243 6.173 6.208 236,470 +0.03(+0.56%)
Jan 05, 2011 6.229 6.229 6.104 6.173 174,900 -0.04(-0.67%)
Jan 04, 2011 6.152 6.222 6.083 6.215 223,773 +0.06(+0.90%)
Jan 03, 2011 6.166 6.243 6.152 6.159 292,056 +0.01(+0.23%)
Dec 31, 2010 6.083 6.159 6.055 6.145 131,718 +0.04(+0.68%)
Dec 30, 2010 6.076 6.104 5.965 6.104 139,760 +0.06(+0.92%)
Dec 29, 2010 6.083 6.090 6.048 6.048 112,239 -0.01(-0.11%)
Dec 28, 2010 6.076 6.118 6.028 6.055 144,979 +0.02(+0.34%)
Dec 27, 2010 6.014 6.069 5.903 6.034 220,019 +0.03(+0.46%)
Dec 23, 2010 6.034 6.034 5.965 6.007 109,573 +0.01(+0.12%)
Dec 22, 2010 5.923 6.034 5.917 6.000 198,386 +0.07(+1.17%)
Dec 21, 2010 5.833 5.937 5.806 5.930 269,441 +0.10(+1.79%)
Dec 20, 2010 5.750 5.854 5.695 5.826 177,037 +0.08(+1.45%)
Dec 17, 2010 5.736 5.757 5.667 5.743 193,067 +0.01(+0.12%)
Dec 16, 2010 5.840 5.861 5.722 5.736 191,038 -0.07(-1.19%)
Dec 15, 2010 5.972 5.972 5.771 5.806 321,983 +0.03(+0.60%)
Dec 14, 2010 5.771 5.771 5.702 5.771 139,675 +0.03(+0.60%)
Dec 13, 2010 5.729 5.764 5.659 5.736 234,626 +0.09(+1.60%)
Dec 10, 2010 5.660 5.715 5.591 5.646 165,839 +0.02(+0.37%)
Dec 09, 2010 5.688 5.708 5.597 5.625 119,039 -0.04(-0.73%)
Dec 08, 2010 5.695 5.708 5.625 5.667 107,780 +0.00(+0.00%)
Dec 07, 2010 5.688 5.715 5.584 5.667 243,503 +0.02(+0.37%)
Dec 06, 2010 5.604 5.653 5.597 5.646 230,828 +0.06(+0.99%)
Dec 03, 2010 5.604 5.632 5.535 5.591 215,871 -0.01(-0.25%)
Dec 02, 2010 5.549 5.625 5.521 5.604 215,271 +0.08(+1.51%)
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.