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

Safe Bulkers Inc (NY: SB )

5.670 +0.030 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 4.600 4.638 4.496 4.638 178,326 +0.14(+3.00%)
Nov 29, 2011 4.510 4.578 4.480 4.503 146,926 -0.03(-0.66%)
Nov 28, 2011 4.585 4.668 4.457 4.533 150,171 +0.05(+1.17%)
Nov 25, 2011 4.465 4.555 4.465 4.480 30,152 -0.02(-0.50%)
Nov 23, 2011 4.690 4.690 4.465 4.503 144,255 -0.20(-4.15%)
Nov 22, 2011 4.855 4.863 4.608 4.698 156,744 -0.23(-4.72%)
Nov 21, 2011 4.983 4.983 4.780 4.930 148,777 -0.05(-0.90%)
Nov 18, 2011 5.005 5.100 4.975 4.975 133,858 -0.01(-0.15%)
Nov 17, 2011 5.005 5.063 4.902 4.983 161,006 -0.02(-0.44%)
Nov 16, 2011 4.939 5.012 4.939 5.005 62,800 +0.03(+0.59%)
Nov 15, 2011 4.924 5.027 4.880 4.975 115,086 +0.05(+1.04%)
Nov 14, 2011 4.909 4.931 4.858 4.924 91,802 +0.01(+0.30%)
Nov 11, 2011 4.880 4.953 4.851 4.909 74,574 +0.06(+1.21%)
Nov 10, 2011 4.843 4.907 4.770 4.851 101,431 -0.01(-0.15%)
Nov 09, 2011 4.946 4.990 4.829 4.858 107,767 -0.18(-3.64%)
Nov 08, 2011 4.983 5.063 4.953 5.041 100,528 +0.08(+1.63%)
Nov 07, 2011 4.939 5.018 4.924 4.961 65,601 +0.02(+0.45%)
Nov 04, 2011 4.843 4.990 4.843 4.939 54,276 +0.02(+0.45%)
Nov 03, 2011 4.909 4.975 4.836 4.917 131,857 +0.06(+1.21%)
Nov 02, 2011 4.851 4.909 4.770 4.858 76,471 +0.07(+1.53%)
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.