Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Safe Bulkers Inc (NY: SB )

5.470 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Aug 31, 2011 5.248 5.300 5.013 5.131 224,931 -0.06(-1.13%)
Aug 30, 2011 5.204 5.219 5.138 5.190 118,290 -0.08(-1.53%)
Aug 29, 2011 5.094 5.278 5.058 5.270 145,100 +0.25(+4.97%)
Aug 26, 2011 4.779 5.094 4.779 5.021 125,065 +0.09(+1.79%)
Aug 25, 2011 5.028 5.065 4.889 4.933 105,848 -0.07(-1.32%)
Aug 24, 2011 4.977 5.028 4.925 4.999 98,781 -0.01(-0.15%)
Aug 23, 2011 4.933 5.058 4.845 5.006 155,068 +0.08(+1.64%)
Aug 22, 2011 5.146 5.146 4.918 4.925 134,593 -0.13(-2.61%)
Aug 19, 2011 5.122 5.223 5.029 5.058 155,775 -0.10(-1.95%)
Aug 18, 2011 5.280 5.316 5.101 5.158 248,153 -0.27(-5.03%)
Aug 17, 2011 5.194 5.460 5.194 5.431 176,550 +0.22(+4.28%)
Aug 16, 2011 5.201 5.244 5.137 5.208 121,910 -0.02(-0.41%)
Aug 15, 2011 5.101 5.244 5.101 5.230 174,717 +0.14(+2.82%)
Aug 12, 2011 4.986 5.088 4.921 5.086 128,245 +0.13(+2.61%)
Aug 11, 2011 4.828 4.993 4.756 4.957 181,152 +0.17(+3.45%)
Aug 10, 2011 4.878 4.986 4.713 4.792 254,334 -0.17(-3.33%)
Aug 09, 2011 4.756 4.993 4.526 4.957 426,556 +0.46(+10.22%)
Aug 08, 2011 4.756 4.835 4.454 4.497 412,951 -0.48(-9.67%)
Aug 05, 2011 5.007 5.029 4.670 4.979 427,506 +0.00(+0.00%)
Aug 04, 2011 4.914 5.058 4.892 4.979 695,126 +0.01(+0.29%)
Aug 03, 2011 5.072 5.115 4.892 4.964 369,594 -0.10(-1.99%)
Aug 02, 2011 5.208 5.230 5.043 5.065 302,587 -0.15(-2.89%)
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.