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

Safe Bulkers Inc (NY: SB )

5.570 -0.010 (-0.18%)
Official Closing Price Updated: 7:00 PM 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 (%)
Jul 29, 2011 5.244 5.244 5.137 5.158 155,690 -0.09(-1.64%)
Jul 28, 2011 5.244 5.295 5.237 5.244 244,812 +0.09(+1.81%)
Jul 27, 2011 5.208 5.302 5.137 5.151 253,439 -0.06(-1.24%)
Jul 26, 2011 5.208 5.230 5.137 5.216 192,439 -0.01(-0.27%)
Jul 25, 2011 5.187 5.273 5.050 5.230 320,652 +0.05(+0.97%)
Jul 22, 2011 5.280 5.280 5.137 5.180 597,054 -0.22(-3.99%)
Jul 21, 2011 5.467 5.516 5.323 5.395 426,753 -0.06(-1.18%)
Jul 20, 2011 5.517 5.639 5.445 5.460 99,561 -0.05(-0.91%)
Jul 19, 2011 5.402 5.521 5.402 5.510 124,120 +0.14(+2.54%)
Jul 18, 2011 5.481 5.481 5.331 5.374 239,150 -0.15(-2.73%)
Jul 15, 2011 5.604 5.618 5.455 5.525 144,646 -0.03(-0.52%)
Jul 14, 2011 5.568 5.625 5.460 5.553 147,176 +0.02(+0.39%)
Jul 13, 2011 5.474 5.568 5.474 5.532 113,571 +0.05(+0.92%)
Jul 12, 2011 5.460 5.510 5.438 5.481 132,741 -0.01(-0.26%)
Jul 11, 2011 5.604 5.604 5.474 5.496 155,979 -0.18(-3.16%)
Jul 08, 2011 5.596 5.675 5.546 5.675 239,048 -0.01(-0.25%)
Jul 07, 2011 5.582 5.697 5.525 5.690 323,888 +0.17(+3.13%)
Jul 06, 2011 5.453 5.553 5.402 5.517 90,204 +0.04(+0.66%)
Jul 05, 2011 5.553 5.553 5.395 5.481 136,217 -0.05(-0.91%)
Jul 01, 2011 5.460 5.553 5.395 5.532 94,415 +0.06(+1.05%)
Jun 30, 2011 5.503 5.517 5.431 5.474 92,233 +0.00(+0.00%)
Jun 29, 2011 5.460 5.489 5.395 5.474 103,717 +0.06(+1.20%)
Jun 28, 2011 5.424 5.431 5.359 5.410 107,359 +0.01(+0.27%)
Jun 27, 2011 5.388 5.404 5.331 5.395 127,584 +0.04(+0.81%)
Jun 24, 2011 5.445 5.481 5.305 5.352 124,360 -0.07(-1.32%)
Jun 23, 2011 5.381 5.445 5.273 5.424 146,896 -0.02(-0.40%)
Jun 22, 2011 5.381 5.532 5.381 5.445 208,453 +0.02(+0.40%)
Jun 21, 2011 5.280 5.445 5.244 5.424 249,178 +0.19(+3.57%)
Jun 20, 2011 5.252 5.259 5.208 5.237 198,325 +0.14(+2.82%)
Jun 17, 2011 5.151 5.237 5.043 5.093 303,141 -0.03(-0.56%)
Jun 16, 2011 5.058 5.208 5.058 5.122 283,870 +0.03(+0.56%)
Jun 15, 2011 5.101 5.172 5.065 5.093 204,210 -0.07(-1.39%)
Jun 14, 2011 5.115 5.201 5.101 5.165 371,707 +0.11(+2.28%)
Jun 13, 2011 5.129 5.201 5.007 5.050 306,004 -0.09(-1.68%)
Jun 10, 2011 5.137 5.172 5.072 5.137 434,386 -0.05(-0.97%)
Jun 09, 2011 5.122 5.201 5.086 5.187 370,965 +0.10(+1.98%)
Jun 08, 2011 5.223 5.244 5.036 5.086 422,233 -0.16(-3.01%)
Jun 07, 2011 5.352 5.388 5.208 5.244 285,570 -0.10(-1.86%)
Jun 06, 2011 5.582 5.582 5.287 5.344 312,980 -0.19(-3.40%)
Jun 03, 2011 5.517 5.618 5.402 5.532 374,003 +0.00(+0.00%)
May 24, 2011 5.618 5.632 5.503 5.532 438,978 -0.04(-0.77%)
May 23, 2011 5.510 5.611 5.496 5.575 324,342 +0.00(+0.00%)
May 20, 2011 5.510 5.690 5.510 5.575 248,562 +0.04(+0.78%)
May 19, 2011 5.625 5.661 5.532 5.532 207,017 -0.05(-0.90%)
May 18, 2011 5.639 5.683 5.568 5.582 320,751 -0.03(-0.51%)
May 17, 2011 5.716 5.731 5.604 5.611 541,016 -0.15(-2.57%)
May 16, 2011 5.794 5.879 5.745 5.759 314,652 -0.08(-1.33%)
May 13, 2011 5.815 5.850 5.731 5.836 301,672 +0.00(+0.00%)
May 12, 2011 5.681 5.872 5.660 5.836 625,176 +0.11(+1.85%)
May 11, 2011 5.702 5.731 5.639 5.731 439,360 +0.01(+0.12%)
May 10, 2011 5.688 5.723 5.639 5.723 323,034 +0.06(+1.12%)
May 09, 2011 5.604 5.674 5.583 5.660 358,612 +0.09(+1.65%)
May 06, 2011 5.561 5.681 5.554 5.568 406,559 +0.02(+0.38%)
May 05, 2011 5.477 5.632 5.463 5.547 516,772 +0.03(+0.51%)
May 04, 2011 5.794 5.794 5.463 5.519 1,128,537 -0.19(-3.33%)
May 03, 2011 5.738 5.752 5.674 5.709 295,566 -0.06(-0.98%)
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.