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 (%)
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%)
May 02, 2011 5.752 5.766 5.723 5.766 351,635 +0.02(+0.37%)
Apr 29, 2011 5.723 5.752 5.702 5.745 307,331 +0.04(+0.74%)
Apr 28, 2011 5.780 5.801 5.695 5.702 300,450 -0.08(-1.34%)
Apr 27, 2011 5.723 5.780 5.674 5.780 534,663 -0.07(-1.20%)
Apr 26, 2011 5.752 5.864 5.752 5.850 496,138 +0.09(+1.59%)
Apr 25, 2011 5.773 5.780 5.745 5.759 322,314 -0.04(-0.73%)
Apr 21, 2011 5.850 5.864 5.794 5.801 368,510 -0.05(-0.84%)
Apr 20, 2011 5.801 5.886 5.780 5.850 529,231 +0.04(+0.61%)
Apr 19, 2011 5.780 5.815 5.745 5.815 513,097 +0.06(+0.98%)
Apr 18, 2011 5.822 5.850 5.653 5.759 507,444 -0.10(-1.68%)
Apr 15, 2011 5.850 5.886 5.815 5.857 511,629 +0.01(+0.12%)
Apr 14, 2011 5.886 5.886 5.815 5.850 746,307 -0.04(-0.60%)
Apr 13, 2011 5.900 5.907 5.850 5.886 1,254,510 +0.04(+0.60%)
Apr 12, 2011 5.900 5.907 5.815 5.850 4,223,610 -0.68(-10.37%)
Apr 11, 2011 6.661 6.682 6.478 6.527 127,677 -0.09(-1.38%)
Apr 08, 2011 6.739 6.746 6.590 6.619 108,991 -0.06(-0.84%)
Apr 07, 2011 6.633 6.731 6.633 6.675 95,794 +0.02(+0.32%)
Apr 06, 2011 6.675 6.894 6.605 6.654 236,713 -0.01(-0.21%)
Apr 05, 2011 6.696 6.760 6.654 6.668 172,369 -0.04(-0.63%)
Apr 04, 2011 6.590 6.760 6.590 6.710 212,365 +0.17(+2.59%)
Apr 01, 2011 6.414 6.590 6.386 6.541 179,241 +0.16(+2.43%)
Mar 31, 2011 6.309 6.400 6.301 6.386 124,624 +0.11(+1.68%)
Mar 30, 2011 6.189 6.294 6.175 6.280 92,605 +0.11(+1.83%)
Mar 29, 2011 6.175 6.252 6.168 6.168 96,787 -0.04(-0.57%)
Mar 28, 2011 6.344 6.365 6.182 6.203 134,591 -0.17(-2.65%)
Mar 25, 2011 6.252 6.372 6.210 6.372 180,346 +0.18(+2.84%)
Mar 24, 2011 6.266 6.309 6.196 6.196 137,585 -0.04(-0.57%)
Mar 23, 2011 6.224 6.266 6.168 6.231 111,509 +0.01(+0.23%)
Mar 22, 2011 6.252 6.287 6.132 6.217 100,514 -0.02(-0.34%)
Mar 21, 2011 6.217 6.259 6.182 6.238 171,074 +0.23(+3.87%)
Mar 18, 2011 6.020 6.034 5.956 6.005 168,395 +0.05(+0.83%)
Mar 17, 2011 6.027 6.027 5.900 5.956 120,213 +0.06(+1.08%)
Mar 16, 2011 5.949 6.062 5.815 5.893 214,022 -0.03(-0.48%)
Mar 15, 2011 5.970 6.161 5.921 5.921 351,938 -0.24(-3.89%)
Mar 14, 2011 6.132 6.203 6.097 6.161 85,040 -0.03(-0.46%)
Mar 11, 2011 6.153 6.224 6.076 6.189 178,989 +0.03(+0.46%)
Mar 10, 2011 6.351 6.372 6.118 6.161 339,054 -0.24(-3.74%)
Mar 09, 2011 6.478 6.478 6.365 6.400 77,393 -0.07(-1.09%)
Mar 08, 2011 6.492 6.520 6.416 6.471 109,713 +0.02(+0.33%)
Mar 07, 2011 6.485 6.513 6.351 6.449 147,041 -0.01(-0.22%)
Mar 04, 2011 6.569 6.569 6.330 6.464 249,116 -0.08(-1.19%)
Mar 03, 2011 6.449 6.590 6.386 6.541 152,398 +0.16(+2.43%)
Mar 02, 2011 6.379 6.414 6.287 6.386 95,583 +0.02(+0.33%)
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.