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

Safe Bulkers Inc (NY: SB )

5.450 -0.060 (-1.09%)
Official Closing Price Updated: 4:10 PM EDT, May 15, 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 (%)
Jun 30, 2011 5.552 5.567 5.480 5.523 91,416 +0.00(+0.00%)
Jun 29, 2011 5.509 5.538 5.443 5.523 102,798 +0.07(+1.20%)
Jun 28, 2011 5.472 5.480 5.407 5.458 106,407 +0.01(+0.27%)
Jun 27, 2011 5.436 5.452 5.378 5.443 126,453 +0.04(+0.81%)
Jun 24, 2011 5.494 5.530 5.353 5.400 123,258 -0.07(-1.32%)
Jun 23, 2011 5.429 5.494 5.320 5.472 145,594 -0.02(-0.40%)
Jun 22, 2011 5.429 5.581 5.429 5.494 206,604 +0.02(+0.40%)
Jun 21, 2011 5.327 5.494 5.291 5.472 246,968 +0.19(+3.57%)
Jun 20, 2011 5.298 5.306 5.255 5.284 196,566 +0.14(+2.82%)
Jun 17, 2011 5.197 5.284 5.088 5.139 300,453 -0.03(-0.56%)
Jun 16, 2011 5.103 5.255 5.103 5.168 281,353 +0.03(+0.56%)
Jun 15, 2011 5.146 5.219 5.110 5.139 202,399 -0.07(-1.39%)
Jun 14, 2011 5.161 5.248 5.146 5.212 368,411 +0.12(+2.28%)
Jun 13, 2011 5.175 5.248 5.052 5.096 303,290 -0.09(-1.68%)
Jun 10, 2011 5.183 5.219 5.117 5.183 430,534 -0.05(-0.97%)
Jun 09, 2011 5.168 5.248 5.132 5.233 367,675 +0.10(+1.98%)
Jun 08, 2011 5.270 5.291 5.081 5.132 418,489 -0.16(-3.01%)
Jun 07, 2011 5.400 5.436 5.255 5.291 283,037 -0.10(-1.86%)
Jun 06, 2011 5.632 5.632 5.335 5.391 310,205 -0.19(-3.40%)
Jun 03, 2011 5.567 5.668 5.451 5.581 370,687 +0.00(+0.00%)
May 24, 2011 5.668 5.683 5.552 5.581 435,086 -0.04(-0.77%)
May 23, 2011 5.559 5.661 5.545 5.625 321,466 +0.00(+0.00%)
May 20, 2011 5.559 5.741 5.559 5.625 246,358 +0.04(+0.78%)
May 19, 2011 5.675 5.712 5.581 5.581 205,182 -0.05(-0.90%)
May 18, 2011 5.690 5.733 5.617 5.632 317,906 -0.03(-0.51%)
May 17, 2011 5.768 5.782 5.654 5.661 536,219 -0.15(-2.57%)
May 16, 2011 5.846 5.931 5.796 5.810 311,862 -0.08(-1.33%)
May 13, 2011 5.867 5.903 5.782 5.888 298,997 +0.00(+0.00%)
May 12, 2011 5.732 5.924 5.711 5.888 619,632 +0.11(+1.85%)
May 11, 2011 5.753 5.782 5.689 5.782 435,464 +0.01(+0.12%)
May 10, 2011 5.739 5.775 5.689 5.775 320,169 +0.06(+1.12%)
May 09, 2011 5.654 5.725 5.632 5.711 355,432 +0.09(+1.65%)
May 06, 2011 5.611 5.732 5.604 5.618 402,954 +0.02(+0.38%)
May 05, 2011 5.526 5.682 5.512 5.597 512,189 +0.03(+0.51%)
May 04, 2011 5.846 5.846 5.512 5.568 1,118,530 -0.19(-3.33%)
May 03, 2011 5.789 5.803 5.725 5.760 292,945 -0.06(-0.98%)
May 02, 2011 5.803 5.817 5.775 5.817 348,517 +0.02(+0.37%)
Apr 29, 2011 5.775 5.803 5.753 5.796 304,606 +0.04(+0.74%)
Apr 28, 2011 5.832 5.853 5.746 5.753 297,786 -0.08(-1.34%)
Apr 27, 2011 5.775 5.832 5.725 5.832 529,922 -0.07(-1.20%)
Apr 26, 2011 5.803 5.917 5.803 5.903 491,738 +0.09(+1.59%)
Apr 25, 2011 5.824 5.832 5.796 5.810 319,456 -0.04(-0.73%)
Apr 21, 2011 5.903 5.917 5.846 5.853 365,243 -0.05(-0.84%)
Apr 20, 2011 5.853 5.938 5.832 5.903 524,538 +0.04(+0.61%)
Apr 19, 2011 5.832 5.867 5.796 5.867 508,547 +0.06(+0.98%)
Apr 18, 2011 5.874 5.903 5.704 5.810 502,944 -0.10(-1.68%)
Apr 15, 2011 5.903 5.938 5.867 5.910 507,092 +0.01(+0.12%)
Apr 14, 2011 5.938 5.938 5.867 5.903 739,689 -0.04(-0.60%)
Apr 13, 2011 5.952 5.960 5.903 5.938 1,243,386 +0.04(+0.60%)
Apr 12, 2011 5.952 5.960 5.867 5.903 4,186,158 -0.68(-10.37%)
Apr 11, 2011 6.721 6.742 6.536 6.585 126,544 -0.09(-1.38%)
Apr 08, 2011 6.799 6.806 6.649 6.678 108,024 -0.06(-0.84%)
Apr 07, 2011 6.692 6.792 6.692 6.735 94,944 +0.02(+0.32%)
Apr 06, 2011 6.735 6.955 6.664 6.713 234,614 -0.01(-0.21%)
Apr 05, 2011 6.756 6.820 6.713 6.728 170,841 -0.04(-0.63%)
Apr 04, 2011 6.649 6.820 6.649 6.770 210,482 +0.17(+2.59%)
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.