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

Safe Bulkers Inc (NY: SB )

5.570 -0.010 (-0.18%)
Streaming Delayed Price Updated: 1:04 PM EDT, May 17, 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 (%)
Apr 30, 2010 5.274 5.392 5.215 5.215 334,112 -0.06(-1.12%)
Apr 29, 2010 5.293 5.320 5.202 5.274 225,983 +0.07(+1.39%)
Apr 28, 2010 5.241 5.283 5.143 5.202 563,784 -0.03(-0.63%)
Apr 27, 2010 5.346 5.372 5.208 5.234 435,419 -0.10(-1.84%)
Apr 26, 2010 5.346 5.378 5.274 5.333 445,115 +0.07(+1.24%)
Apr 23, 2010 5.346 5.359 5.234 5.267 517,522 -0.05(-0.86%)
Apr 22, 2010 5.333 5.372 5.274 5.313 175,291 -0.01(-0.25%)
Apr 21, 2010 5.411 5.431 5.306 5.326 209,324 -0.06(-1.09%)
Apr 20, 2010 5.326 5.431 5.293 5.385 330,454 +0.12(+2.37%)
Apr 19, 2010 5.287 5.293 5.143 5.261 820,200 +0.01(+0.12%)
Apr 16, 2010 5.385 5.405 5.123 5.254 377,131 -0.08(-1.47%)
Apr 15, 2010 5.267 5.464 5.267 5.333 336,136 +0.08(+1.50%)
Apr 14, 2010 5.352 5.431 5.241 5.254 591,570 -0.08(-1.47%)
Apr 13, 2010 5.143 5.398 5.074 5.333 866,057 +0.20(+3.96%)
Apr 12, 2010 5.051 5.189 5.051 5.130 691,459 +0.10(+2.09%)
Apr 09, 2010 5.116 5.143 4.940 5.025 714,956 +0.00(+0.00%)
Apr 08, 2010 5.241 5.306 4.972 5.025 899,857 -0.24(-4.48%)
Apr 07, 2010 5.365 5.470 5.234 5.261 891,854 -0.03(-0.50%)
Apr 06, 2010 5.208 5.339 5.149 5.287 651,339 +0.11(+2.15%)
Apr 05, 2010 5.162 5.228 5.090 5.175 740,960 +0.04(+0.77%)
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.