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

Safe Bulkers Inc (NY: SB )

5.575 -0.005 (-0.09%)
Streaming Delayed Price Updated: 12:01 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 (%)
Feb 26, 2010 5.239 5.324 5.174 5.233 82,681 -0.03(-0.62%)
Feb 25, 2010 5.174 5.324 5.174 5.266 60,924 +0.10(+2.03%)
Feb 24, 2010 5.233 5.252 5.121 5.161 158,393 -0.09(-1.62%)
Feb 23, 2010 5.311 5.351 5.233 5.246 36,748 -0.10(-1.84%)
Feb 22, 2010 5.370 5.403 5.331 5.344 60,572 +0.01(+0.12%)
Feb 19, 2010 5.324 5.370 5.239 5.338 49,382 +0.04(+0.74%)
Feb 18, 2010 5.318 5.390 5.220 5.298 60,334 -0.07(-1.22%)
Feb 17, 2010 5.259 5.370 5.220 5.364 120,388 +0.13(+2.50%)
Feb 16, 2010 5.271 5.303 5.143 5.233 119,795 -0.01(-0.12%)
Feb 12, 2010 5.130 5.239 5.239 5.239 52,889 -0.02(-0.37%)
Feb 11, 2010 5.258 5.393 5.123 5.258 100,414 -0.01(-0.12%)
Feb 10, 2010 5.368 5.368 5.085 5.265 83,592 -0.02(-0.36%)
Feb 09, 2010 5.400 5.400 5.213 5.284 28,630 -0.01(-0.24%)
Feb 08, 2010 5.188 5.361 5.188 5.297 64,256 +0.04(+0.86%)
Feb 05, 2010 5.085 5.258 4.892 5.252 94,792 +0.17(+3.42%)
Feb 04, 2010 5.181 5.271 4.982 5.078 104,639 -0.19(-3.66%)
Feb 03, 2010 5.516 5.516 5.271 5.271 59,538 -0.22(-3.98%)
Feb 02, 2010 5.361 5.490 5.181 5.490 78,143 +0.17(+3.26%)
Feb 01, 2010 5.091 5.361 5.091 5.316 34,971 +0.23(+4.55%)
Jan 29, 2010 5.239 5.258 5.040 5.085 67,868 -0.06(-1.25%)
Jan 28, 2010 5.297 5.297 5.046 5.149 45,396 -0.08(-1.50%)
Jan 27, 2010 5.413 5.432 4.988 5.228 164,840 -0.15(-2.84%)
Jan 26, 2010 5.387 5.432 5.368 5.381 39,964 +0.01(+0.12%)
Jan 25, 2010 5.303 5.374 5.207 5.374 80,624 +0.10(+1.83%)
Jan 22, 2010 5.393 5.406 5.213 5.278 88,089 -0.14(-2.61%)
Jan 21, 2010 5.586 5.753 5.323 5.419 141,852 -0.15(-2.66%)
Jan 20, 2010 5.618 5.625 5.464 5.567 84,367 -0.06(-1.03%)
Jan 19, 2010 5.721 5.734 5.593 5.625 78,158 -0.06(-1.13%)
Jan 15, 2010 5.741 5.689 5.689 5.689 32,356 -0.04(-0.78%)
Jan 14, 2010 5.741 5.753 5.711 5.734 35,473 -0.01(-0.11%)
Jan 13, 2010 5.779 5.792 5.599 5.741 104,046 -0.04(-0.67%)
Jan 12, 2010 5.786 5.850 5.721 5.779 40,540 -0.08(-1.32%)
Jan 11, 2010 5.721 5.901 5.689 5.856 121,875 +0.16(+2.82%)
Jan 08, 2010 5.638 5.696 5.509 5.696 139,044 +0.08(+1.37%)
Jan 07, 2010 5.760 5.779 5.528 5.618 99,216 -0.12(-2.13%)
Jan 06, 2010 5.773 5.863 5.702 5.741 84,323 -0.03(-0.45%)
Jan 05, 2010 5.708 5.818 5.555 5.766 176,809 +0.01(+0.22%)
Jan 04, 2010 5.753 5.786 5.638 5.753 66,669 +0.12(+2.17%)
Dec 31, 2009 5.631 5.631 5.631 5.631 59,578 +0.00(+0.00%)
Dec 30, 2009 5.586 5.657 5.528 5.631 75,242 -0.01(-0.11%)
Dec 29, 2009 5.631 5.703 5.567 5.638 44,044 +0.01(+0.23%)
Dec 28, 2009 5.657 5.708 5.599 5.625 90,356 +0.03(+0.57%)
Dec 24, 2009 5.567 5.611 5.483 5.593 52,180 +0.16(+2.96%)
Dec 23, 2009 5.451 5.516 5.336 5.432 148,927 +0.03(+0.60%)
Dec 22, 2009 5.387 5.432 5.271 5.400 81,369 +0.08(+1.57%)
Dec 21, 2009 5.291 5.438 5.239 5.316 158,826 +0.01(+0.24%)
Dec 18, 2009 5.303 5.438 5.207 5.303 90,821 +0.04(+0.86%)
Dec 17, 2009 5.194 5.393 5.168 5.258 152,198 +0.01(+0.25%)
Dec 16, 2009 5.464 5.522 5.239 5.246 152,528 -0.17(-3.20%)
Dec 15, 2009 5.310 5.438 5.297 5.419 63,082 +0.08(+1.44%)
Dec 14, 2009 5.400 5.418 5.284 5.342 87,694 -0.12(-2.12%)
Dec 11, 2009 5.445 5.522 5.310 5.458 58,152 +0.02(+0.35%)
Dec 10, 2009 5.548 5.549 5.361 5.438 32,698 -0.11(-1.97%)
Dec 09, 2009 5.541 5.548 5.400 5.548 59,232 -0.01(-0.23%)
Dec 08, 2009 5.773 5.773 5.516 5.561 49,217 -0.19(-3.35%)
Dec 07, 2009 5.837 5.843 5.708 5.753 45,343 -0.01(-0.11%)
Dec 04, 2009 5.946 5.946 5.593 5.760 83,435 -0.04(-0.78%)
Dec 03, 2009 5.689 5.818 5.689 5.805 100,758 +0.08(+1.46%)
Dec 02, 2009 5.721 5.721 5.612 5.721 85,994 +0.00(+0.00%)
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.