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 (%)
Nov 30, 2011 4.554 4.591 4.451 4.591 180,134 +0.13(+3.00%)
Nov 29, 2011 4.465 4.532 4.435 4.457 148,416 -0.03(-0.66%)
Nov 28, 2011 4.539 4.621 4.413 4.487 151,694 +0.05(+1.17%)
Nov 25, 2011 4.420 4.509 4.420 4.435 30,458 -0.02(-0.50%)
Nov 23, 2011 4.643 4.643 4.420 4.457 145,718 -0.19(-4.15%)
Nov 22, 2011 4.806 4.814 4.561 4.650 158,334 -0.23(-4.72%)
Nov 21, 2011 4.933 4.933 4.732 4.881 150,286 -0.04(-0.90%)
Nov 18, 2011 4.954 5.049 4.925 4.925 135,215 -0.01(-0.15%)
Nov 17, 2011 4.954 5.012 4.853 4.933 162,639 -0.02(-0.44%)
Nov 16, 2011 4.889 4.962 4.889 4.954 63,437 +0.03(+0.59%)
Nov 15, 2011 4.874 4.976 4.831 4.925 116,253 +0.05(+1.04%)
Nov 14, 2011 4.860 4.882 4.809 4.874 92,733 +0.01(+0.30%)
Nov 11, 2011 4.831 4.904 4.802 4.860 75,331 +0.06(+1.21%)
Nov 10, 2011 4.795 4.858 4.722 4.802 102,460 -0.01(-0.15%)
Nov 09, 2011 4.896 4.940 4.780 4.809 108,860 -0.18(-3.64%)
Nov 08, 2011 4.933 5.012 4.904 4.991 101,547 +0.08(+1.63%)
Nov 07, 2011 4.889 4.968 4.874 4.911 66,266 +0.02(+0.45%)
Nov 04, 2011 4.795 4.940 4.795 4.889 54,827 +0.02(+0.45%)
Nov 03, 2011 4.860 4.925 4.787 4.867 133,194 +0.06(+1.21%)
Nov 02, 2011 4.802 4.860 4.722 4.809 77,247 +0.07(+1.53%)
Nov 01, 2011 4.824 4.911 4.635 4.736 211,635 -0.23(-4.68%)
Oct 31, 2011 5.049 5.085 4.954 4.969 103,878 -0.12(-2.42%)
Oct 28, 2011 4.954 5.100 4.940 5.092 231,690 +0.09(+1.89%)
Oct 27, 2011 4.969 5.078 4.882 4.998 262,203 +0.15(+3.15%)
Oct 26, 2011 4.860 4.874 4.765 4.845 115,916 +0.01(+0.30%)
Oct 25, 2011 4.831 4.867 4.780 4.831 112,721 -0.04(-0.75%)
Oct 24, 2011 4.911 4.969 4.780 4.867 143,649 +0.00(+0.00%)
Oct 21, 2011 4.853 4.933 4.812 4.867 168,996 +0.09(+1.82%)
Oct 20, 2011 4.707 4.824 4.569 4.780 204,617 +0.07(+1.39%)
Oct 19, 2011 4.780 4.831 4.671 4.715 159,316 -0.06(-1.22%)
Oct 18, 2011 4.577 4.816 4.504 4.773 155,774 +0.20(+4.29%)
Oct 17, 2011 4.765 4.838 4.504 4.577 192,749 -0.20(-4.26%)
Oct 14, 2011 4.715 4.780 4.678 4.780 85,878 +0.13(+2.81%)
Oct 13, 2011 4.584 4.685 4.504 4.649 98,109 +0.07(+1.59%)
Oct 12, 2011 4.424 4.678 4.395 4.577 201,026 +0.22(+5.00%)
Oct 11, 2011 4.235 4.417 4.235 4.359 108,291 +0.08(+1.87%)
Oct 10, 2011 4.221 4.322 4.112 4.279 105,497 +0.14(+3.33%)
Oct 07, 2011 4.279 4.308 4.075 4.141 121,560 -0.11(-2.56%)
Oct 06, 2011 4.145 4.301 4.145 4.250 145,248 +0.06(+1.39%)
Oct 05, 2011 4.104 4.257 3.981 4.192 149,018 +0.12(+2.85%)
Oct 04, 2011 4.068 4.141 3.836 4.075 275,118 -0.05(-1.23%)
Oct 03, 2011 4.439 4.497 4.032 4.126 335,513 -0.37(-8.24%)
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%)
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.