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 (%)
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%)
Dec 01, 2010 5.549 5.563 5.445 5.521 206,379 +0.08(+1.40%)
Nov 30, 2010 5.417 5.507 5.389 5.445 268,625 -0.02(-0.38%)
Nov 29, 2010 5.396 5.480 5.382 5.466 188,611 +0.06(+1.16%)
Nov 26, 2010 5.487 5.514 5.382 5.403 106,172 -0.08(-1.39%)
Nov 24, 2010 5.410 5.480 5.480 5.480 132,135 +0.07(+1.28%)
Nov 23, 2010 5.438 5.487 5.376 5.410 154,457 -0.09(-1.64%)
Nov 22, 2010 5.570 5.577 5.417 5.500 190,736 -0.08(-1.37%)
Nov 19, 2010 5.549 5.611 5.500 5.577 84,744 +0.03(+0.50%)
Nov 18, 2010 5.584 5.618 5.514 5.549 168,023 +0.01(+0.13%)
Nov 17, 2010 5.542 5.584 5.417 5.542 150,224 +0.03(+0.50%)
Nov 16, 2010 5.548 5.557 5.433 5.514 322,901 -0.05(-0.86%)
Nov 15, 2010 5.480 5.603 5.480 5.562 165,522 +0.10(+1.74%)
Nov 12, 2010 5.528 5.562 5.412 5.467 253,057 -0.08(-1.47%)
Nov 11, 2010 5.521 5.582 5.460 5.548 273,328 -0.01(-0.24%)
Nov 10, 2010 5.691 5.732 5.399 5.562 511,345 -0.13(-2.27%)
Nov 09, 2010 5.889 5.889 5.684 5.691 463,121 -0.15(-2.56%)
Nov 08, 2010 5.848 5.882 5.780 5.841 128,640 +0.01(+0.12%)
Nov 05, 2010 5.698 5.848 5.657 5.834 169,967 +0.14(+2.39%)
Nov 04, 2010 5.739 5.766 5.582 5.698 203,154 +0.05(+0.84%)
Nov 03, 2010 5.718 5.739 5.582 5.650 168,294 -0.07(-1.31%)
Nov 02, 2010 5.698 5.725 5.623 5.725 111,074 +0.07(+1.20%)
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.