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

Safe Bulkers Inc (NY: SB )

6.130 -0.160 (-2.54%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 5.247 5.298 5.012 5.129 225,001 -0.06(-1.13%)
Aug 30, 2011 5.203 5.217 5.137 5.188 118,326 -0.08(-1.53%)
Aug 29, 2011 5.093 5.276 5.056 5.269 145,145 +0.25(+4.97%)
Aug 26, 2011 4.777 5.093 4.777 5.019 125,103 +0.09(+1.79%)
Aug 25, 2011 5.027 5.063 4.887 4.931 105,881 -0.07(-1.32%)
Aug 24, 2011 4.975 5.027 4.924 4.997 98,812 -0.01(-0.15%)
Aug 23, 2011 4.931 5.056 4.843 5.005 155,116 +0.08(+1.64%)
Aug 22, 2011 5.144 5.144 4.917 4.924 134,634 -0.13(-2.61%)
Aug 19, 2011 5.121 5.221 5.027 5.056 155,823 -0.10(-1.95%)
Aug 18, 2011 5.279 5.315 5.099 5.157 248,230 -0.27(-5.03%)
Aug 17, 2011 5.192 5.458 5.192 5.429 176,604 +0.22(+4.28%)
Aug 16, 2011 5.200 5.243 5.135 5.207 121,948 -0.02(-0.41%)
Aug 15, 2011 5.099 5.243 5.099 5.228 174,771 +0.14(+2.82%)
Aug 12, 2011 4.984 5.087 4.920 5.085 128,285 +0.13(+2.61%)
Aug 11, 2011 4.826 4.991 4.754 4.955 181,208 +0.17(+3.45%)
Aug 10, 2011 4.876 4.984 4.711 4.790 254,412 -0.17(-3.33%)
Aug 09, 2011 4.754 4.991 4.525 4.955 426,688 +0.46(+10.22%)
Aug 08, 2011 4.754 4.833 4.453 4.496 413,079 -0.48(-9.67%)
Aug 05, 2011 5.006 5.027 4.668 4.977 427,638 +0.00(+0.00%)
Aug 04, 2011 4.912 5.056 4.891 4.977 695,341 +0.01(+0.29%)
Aug 03, 2011 5.070 5.113 4.891 4.963 369,708 -0.10(-1.99%)
Aug 02, 2011 5.207 5.228 5.042 5.063 302,680 -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.