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

Safe Bulkers Inc (NY: SB )

5.160 -0.020 (-0.39%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Mar 31, 2011 6.243 6.334 6.236 6.320 125,927 +0.10(+1.68%)
Mar 30, 2011 6.125 6.229 6.111 6.215 93,573 +0.11(+1.83%)
Mar 29, 2011 6.111 6.187 6.104 6.104 97,799 -0.03(-0.57%)
Mar 28, 2011 6.278 6.299 6.118 6.139 135,999 -0.17(-2.65%)
Mar 25, 2011 6.187 6.306 6.146 6.306 182,232 +0.17(+2.84%)
Mar 24, 2011 6.201 6.243 6.132 6.132 139,023 -0.03(-0.57%)
Mar 23, 2011 6.160 6.201 6.104 6.167 112,675 +0.01(+0.23%)
Mar 22, 2011 6.187 6.222 6.069 6.153 101,565 -0.02(-0.34%)
Mar 21, 2011 6.153 6.194 6.118 6.173 172,862 +0.23(+3.87%)
Mar 18, 2011 5.957 5.971 5.894 5.943 170,156 +0.05(+0.83%)
Mar 17, 2011 5.964 5.964 5.839 5.894 121,470 +0.06(+1.08%)
Mar 16, 2011 5.888 5.999 5.755 5.832 216,260 -0.03(-0.48%)
Mar 15, 2011 5.908 6.097 5.860 5.860 355,618 -0.24(-3.89%)
Mar 14, 2011 6.069 6.139 6.034 6.097 85,929 -0.03(-0.46%)
Mar 11, 2011 6.090 6.160 6.013 6.125 180,860 +0.03(+0.46%)
Mar 10, 2011 6.285 6.306 6.055 6.097 342,598 -0.24(-3.74%)
Mar 09, 2011 6.411 6.411 6.299 6.334 78,202 -0.07(-1.09%)
Mar 08, 2011 6.425 6.453 6.349 6.404 110,860 +0.02(+0.33%)
Mar 07, 2011 6.418 6.446 6.285 6.383 148,578 -0.01(-0.22%)
Mar 04, 2011 6.501 6.501 6.264 6.397 251,720 -0.08(-1.19%)
Mar 03, 2011 6.383 6.522 6.320 6.473 153,991 +0.15(+2.43%)
Mar 02, 2011 6.313 6.348 6.222 6.320 96,582 +0.02(+0.33%)
Mar 01, 2011 6.425 6.439 6.215 6.299 276,488 -0.08(-1.31%)
Feb 28, 2011 6.466 6.522 6.229 6.383 252,427 -0.01(-0.11%)
Feb 25, 2011 6.446 6.543 6.360 6.390 174,378 +0.03(+0.55%)
Feb 24, 2011 6.132 6.383 6.125 6.355 180,360 +0.20(+3.17%)
Feb 23, 2011 6.167 6.179 5.999 6.160 225,915 -0.01(-0.11%)
Feb 22, 2011 6.390 6.390 6.139 6.167 303,266 -0.22(-3.49%)
Feb 18, 2011 6.473 6.473 6.292 6.390 152,537 -0.06(-0.87%)
Feb 17, 2011 6.557 6.557 6.397 6.446 154,704 -0.07(-1.07%)
Feb 16, 2011 6.446 6.550 6.432 6.515 164,204 +0.06(+0.97%)
Feb 15, 2011 6.556 6.556 6.418 6.453 296,492 -0.09(-1.36%)
Feb 14, 2011 6.432 6.652 6.432 6.542 406,298 +0.14(+2.25%)
Feb 11, 2011 6.185 6.446 6.178 6.398 383,682 +0.22(+3.56%)
Feb 10, 2011 6.233 6.267 6.054 6.178 381,835 +0.03(+0.56%)
Feb 09, 2011 6.178 6.233 6.041 6.144 424,905 +0.04(+0.67%)
Feb 08, 2011 5.979 6.157 5.979 6.102 149,584 +0.11(+1.83%)
Feb 07, 2011 6.144 6.144 5.979 5.993 195,198 -0.16(-2.57%)
Feb 04, 2011 6.048 6.171 6.006 6.151 191,510 +0.10(+1.70%)
Feb 03, 2011 6.041 6.082 5.958 6.048 184,869 +0.06(+1.03%)
Feb 02, 2011 5.910 6.006 5.894 5.986 148,237 +0.10(+1.63%)
Feb 01, 2011 5.835 6.006 5.807 5.890 286,009 +0.08(+1.30%)
Jan 31, 2011 5.745 5.835 5.732 5.814 187,645 +0.03(+0.47%)
Jan 28, 2011 5.773 5.828 5.697 5.787 161,746 +0.01(+0.24%)
Jan 27, 2011 5.835 5.931 5.752 5.773 171,745 -0.05(-0.83%)
Jan 26, 2011 5.773 5.835 5.717 5.821 117,038 +0.08(+1.44%)
Jan 25, 2011 5.677 5.745 5.629 5.739 233,101 +0.04(+0.72%)
Jan 24, 2011 5.848 5.883 5.670 5.697 340,468 -0.15(-2.58%)
Jan 21, 2011 5.965 6.006 5.828 5.848 196,796 -0.01(-0.12%)
Jan 20, 2011 5.993 6.013 5.800 5.855 222,538 -0.13(-2.18%)
Jan 19, 2011 6.144 6.144 5.972 5.986 194,882 -0.07(-1.13%)
Jan 18, 2011 6.054 6.102 5.972 6.054 208,888 +0.01(+0.11%)
Jan 14, 2011 6.089 6.100 6.048 6.048 207,448 -0.03(-0.56%)
Jan 13, 2011 6.068 6.109 6.013 6.082 241,853 -0.02(-0.34%)
Jan 12, 2011 6.109 6.109 6.048 6.102 214,936 +0.02(+0.34%)
Jan 11, 2011 6.137 6.137 6.041 6.082 231,054 -0.01(-0.23%)
Jan 10, 2011 6.137 6.137 6.089 6.096 258,984 -0.05(-0.78%)
Jan 07, 2011 6.144 6.157 6.089 6.144 189,750 +0.00(+0.00%)
Jan 06, 2011 6.144 6.178 6.109 6.144 238,943 +0.03(+0.56%)
Jan 05, 2011 6.164 6.164 6.041 6.109 176,729 -0.04(-0.67%)
Jan 04, 2011 6.089 6.157 6.020 6.151 226,113 +0.05(+0.90%)
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.