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

Safe Bulkers Inc (NY: SB )

4.840 -0.100 (-2.02%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Sep 30, 2011 4.577 4.649 4.460 4.497 99,765 -0.15(-3.13%)
Sep 29, 2011 4.780 4.877 4.613 4.642 78,804 -0.04(-0.93%)
Sep 28, 2011 4.809 4.816 4.642 4.686 80,059 -0.09(-1.98%)
Sep 27, 2011 4.933 4.998 4.715 4.780 132,978 +0.12(+2.49%)
Sep 26, 2011 4.693 4.715 4.431 4.664 230,654 -0.03(-0.62%)
Sep 23, 2011 4.729 4.845 4.649 4.693 100,657 -0.04(-0.82%)
Sep 22, 2011 4.758 4.976 4.693 4.731 210,519 -0.07(-1.46%)
Sep 21, 2011 4.889 4.925 4.795 4.802 90,931 -0.09(-1.78%)
Sep 20, 2011 4.896 4.976 4.838 4.889 96,267 +0.00(+0.00%)
Sep 19, 2011 4.795 4.889 4.795 4.889 67,882 -0.01(-0.15%)
Sep 16, 2011 4.998 5.063 4.867 4.896 63,448 -0.10(-2.03%)
Sep 15, 2011 5.063 5.078 4.904 4.998 107,442 +0.00(+0.00%)
Sep 14, 2011 5.078 5.078 4.853 4.998 175,443 -0.04(-0.86%)
Sep 13, 2011 4.809 5.042 4.799 5.042 126,368 +0.23(+4.83%)
Sep 12, 2011 4.816 4.889 4.729 4.809 103,787 -0.09(-1.78%)
Sep 09, 2011 4.940 5.005 4.838 4.896 89,822 -0.13(-2.60%)
Sep 08, 2011 4.983 5.121 4.940 5.027 59,408 +0.00(+0.00%)
Sep 07, 2011 4.998 5.107 4.976 5.027 110,949 +0.07(+1.32%)
Sep 06, 2011 4.882 4.983 4.787 4.962 109,469 -0.07(-1.30%)
Sep 02, 2011 5.012 5.092 4.911 5.027 95,058 -0.04(-0.72%)
Sep 01, 2011 5.012 5.143 4.976 5.063 150,242 -0.01(-0.29%)
Aug 31, 2011 5.194 5.245 4.962 5.078 227,283 -0.06(-1.13%)
Aug 30, 2011 5.151 5.165 5.085 5.136 119,527 -0.08(-1.53%)
Aug 29, 2011 5.042 5.223 5.005 5.216 146,617 +0.25(+4.97%)
Aug 26, 2011 4.729 5.042 4.729 4.969 126,372 +0.09(+1.79%)
Aug 25, 2011 4.976 5.012 4.838 4.882 106,954 -0.07(-1.32%)
Aug 24, 2011 4.925 4.976 4.874 4.947 99,814 -0.01(-0.15%)
Aug 23, 2011 4.882 5.005 4.795 4.954 156,690 +0.08(+1.64%)
Aug 22, 2011 5.092 5.092 4.867 4.874 136,000 -0.13(-2.61%)
Aug 19, 2011 5.069 5.169 4.977 5.005 157,403 -0.10(-1.95%)
Aug 18, 2011 5.226 5.261 5.048 5.105 250,748 -0.27(-5.03%)
Aug 17, 2011 5.140 5.403 5.140 5.375 178,396 +0.22(+4.28%)
Aug 16, 2011 5.147 5.190 5.083 5.155 123,185 -0.02(-0.41%)
Aug 15, 2011 5.048 5.190 5.048 5.176 176,543 +0.14(+2.82%)
Aug 12, 2011 4.934 5.036 4.870 5.034 129,586 +0.13(+2.61%)
Aug 11, 2011 4.778 4.941 4.707 4.906 183,046 +0.16(+3.45%)
Aug 10, 2011 4.827 4.934 4.664 4.742 256,993 -0.16(-3.33%)
Aug 09, 2011 4.707 4.941 4.479 4.906 431,016 +0.45(+10.22%)
Aug 08, 2011 4.707 4.785 4.408 4.451 417,268 -0.48(-9.67%)
Aug 05, 2011 4.955 4.977 4.621 4.927 431,975 +0.00(+0.00%)
Aug 04, 2011 4.863 5.005 4.842 4.927 702,394 +0.01(+0.29%)
Aug 03, 2011 5.019 5.062 4.842 4.913 373,458 -0.10(-1.99%)
Aug 02, 2011 5.155 5.176 4.991 5.012 305,750 -0.15(-2.89%)
Aug 01, 2011 5.169 5.261 5.105 5.162 128,728 +0.06(+1.11%)
Jul 29, 2011 5.190 5.190 5.083 5.105 157,317 -0.09(-1.64%)
Jul 28, 2011 5.190 5.240 5.183 5.190 247,372 +0.09(+1.81%)
Jul 27, 2011 5.155 5.247 5.083 5.098 256,088 -0.06(-1.24%)
Jul 26, 2011 5.155 5.176 5.083 5.162 194,451 -0.01(-0.27%)
Jul 25, 2011 5.133 5.218 4.998 5.176 324,004 +0.05(+0.97%)
Jul 22, 2011 5.225 5.225 5.083 5.126 603,296 -0.21(-3.99%)
Jul 21, 2011 5.410 5.459 5.268 5.339 431,214 -0.06(-1.18%)
Jul 20, 2011 5.460 5.581 5.389 5.403 100,602 -0.05(-0.91%)
Jul 19, 2011 5.346 5.464 5.346 5.453 125,417 +0.14(+2.54%)
Jul 18, 2011 5.425 5.425 5.275 5.318 241,650 -0.15(-2.73%)
Jul 15, 2011 5.546 5.560 5.398 5.467 146,158 -0.03(-0.52%)
Jul 14, 2011 5.510 5.567 5.403 5.496 148,715 +0.02(+0.39%)
Jul 13, 2011 5.418 5.510 5.418 5.474 114,758 +0.05(+0.92%)
Jul 12, 2011 5.403 5.453 5.382 5.425 134,129 -0.01(-0.26%)
Jul 11, 2011 5.546 5.546 5.418 5.439 157,610 -0.18(-3.16%)
Jul 08, 2011 5.538 5.617 5.489 5.617 241,548 -0.01(-0.25%)
Jul 07, 2011 5.524 5.638 5.467 5.631 327,274 +0.17(+3.12%)
Jul 06, 2011 5.396 5.496 5.346 5.460 91,147 +0.04(+0.66%)
Jul 05, 2011 5.496 5.496 5.339 5.425 137,641 -0.05(-0.91%)
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.