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: 11:51 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 (%)
Apr 29, 2011 5.722 5.750 5.701 5.743 307,426 +0.04(+0.74%)
Apr 28, 2011 5.778 5.799 5.694 5.701 300,544 -0.08(-1.34%)
Apr 27, 2011 5.722 5.778 5.672 5.778 534,829 -0.07(-1.20%)
Apr 26, 2011 5.750 5.863 5.750 5.849 496,292 +0.09(+1.59%)
Apr 25, 2011 5.771 5.778 5.743 5.757 322,414 -0.04(-0.73%)
Apr 21, 2011 5.849 5.863 5.792 5.799 368,625 -0.05(-0.84%)
Apr 20, 2011 5.799 5.884 5.778 5.849 529,395 +0.04(+0.61%)
Apr 19, 2011 5.778 5.813 5.743 5.813 513,256 +0.06(+0.98%)
Apr 18, 2011 5.820 5.849 5.651 5.757 507,601 -0.10(-1.68%)
Apr 15, 2011 5.849 5.884 5.813 5.856 511,787 +0.01(+0.12%)
Apr 14, 2011 5.884 5.884 5.813 5.849 746,538 -0.04(-0.60%)
Apr 13, 2011 5.898 5.905 5.849 5.884 1,254,899 +0.04(+0.60%)
Apr 12, 2011 5.898 5.905 5.813 5.849 4,224,918 -0.68(-10.37%)
Apr 11, 2011 6.659 6.680 6.476 6.525 127,716 -0.09(-1.38%)
Apr 08, 2011 6.736 6.743 6.588 6.617 109,025 -0.06(-0.84%)
Apr 07, 2011 6.631 6.729 6.631 6.673 95,824 +0.02(+0.32%)
Apr 06, 2011 6.673 6.891 6.603 6.652 236,787 -0.01(-0.21%)
Apr 05, 2011 6.694 6.758 6.652 6.666 172,422 -0.04(-0.63%)
Apr 04, 2011 6.588 6.758 6.588 6.708 212,431 +0.17(+2.59%)
Apr 01, 2011 6.412 6.588 6.384 6.539 179,297 +0.16(+2.43%)
Mar 31, 2011 6.307 6.398 6.300 6.384 124,662 +0.11(+1.68%)
Mar 30, 2011 6.187 6.292 6.173 6.278 92,633 +0.11(+1.83%)
Mar 29, 2011 6.173 6.250 6.166 6.166 96,817 -0.04(-0.57%)
Mar 28, 2011 6.342 6.363 6.180 6.201 134,633 -0.17(-2.65%)
Mar 25, 2011 6.250 6.370 6.208 6.370 180,402 +0.18(+2.84%)
Mar 24, 2011 6.264 6.307 6.194 6.194 137,628 -0.04(-0.57%)
Mar 23, 2011 6.222 6.264 6.166 6.229 111,544 +0.01(+0.23%)
Mar 22, 2011 6.250 6.285 6.130 6.215 100,545 -0.02(-0.34%)
Mar 21, 2011 6.215 6.257 6.180 6.236 171,127 +0.23(+3.87%)
Mar 18, 2011 6.018 6.032 5.954 6.004 168,447 +0.05(+0.83%)
Mar 17, 2011 6.025 6.025 5.898 5.954 120,250 +0.06(+1.08%)
Mar 16, 2011 5.947 6.060 5.813 5.891 214,089 -0.03(-0.48%)
Mar 15, 2011 5.968 6.159 5.919 5.919 352,047 -0.24(-3.89%)
Mar 14, 2011 6.130 6.201 6.095 6.159 85,066 -0.03(-0.46%)
Mar 11, 2011 6.152 6.222 6.074 6.187 179,044 +0.03(+0.46%)
Mar 10, 2011 6.349 6.370 6.116 6.159 339,159 -0.24(-3.74%)
Mar 09, 2011 6.476 6.476 6.363 6.398 77,417 -0.07(-1.09%)
Mar 08, 2011 6.490 6.518 6.414 6.469 109,747 +0.02(+0.33%)
Mar 07, 2011 6.483 6.511 6.349 6.448 147,086 -0.01(-0.22%)
Mar 04, 2011 6.567 6.567 6.328 6.462 249,193 -0.08(-1.19%)
Mar 03, 2011 6.448 6.588 6.384 6.539 152,445 +0.16(+2.43%)
Mar 02, 2011 6.377 6.412 6.285 6.384 95,612 +0.02(+0.33%)
Mar 01, 2011 6.490 6.504 6.278 6.363 273,712 -0.08(-1.31%)
Feb 28, 2011 6.532 6.588 6.292 6.448 249,893 -0.01(-0.11%)
Feb 25, 2011 6.511 6.610 6.425 6.455 172,627 +0.04(+0.55%)
Feb 24, 2011 6.194 6.448 6.187 6.419 178,549 +0.20(+3.17%)
Feb 23, 2011 6.229 6.242 6.060 6.222 223,647 -0.01(-0.11%)
Feb 22, 2011 6.455 6.455 6.201 6.229 300,221 -0.23(-3.49%)
Feb 18, 2011 6.539 6.539 6.356 6.455 151,006 -0.06(-0.87%)
Feb 17, 2011 6.624 6.624 6.462 6.511 153,150 -0.07(-1.07%)
Feb 16, 2011 6.511 6.617 6.497 6.581 162,555 +0.06(+0.97%)
Feb 15, 2011 6.622 6.622 6.483 6.518 293,515 -0.09(-1.36%)
Feb 14, 2011 6.497 6.719 6.497 6.608 402,218 +0.15(+2.25%)
Feb 11, 2011 6.248 6.511 6.241 6.463 379,830 +0.22(+3.56%)
Feb 10, 2011 6.296 6.331 6.116 6.241 378,001 +0.03(+0.56%)
Feb 09, 2011 6.241 6.296 6.102 6.206 420,639 +0.04(+0.67%)
Feb 08, 2011 6.040 6.220 6.040 6.164 148,083 +0.11(+1.83%)
Feb 07, 2011 6.206 6.206 6.040 6.053 193,238 -0.16(-2.57%)
Feb 04, 2011 6.109 6.234 6.067 6.213 189,587 +0.10(+1.70%)
Feb 03, 2011 6.102 6.144 6.019 6.109 183,013 +0.06(+1.03%)
Feb 02, 2011 5.970 6.067 5.954 6.046 146,749 +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.