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

Safe Bulkers Inc (NY: SB )

5.580 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jul 30, 2010 5.235 5.241 5.054 5.235 159,425 +0.14(+2.75%)
Jul 29, 2010 5.034 5.174 5.034 5.094 300,845 +0.08(+1.60%)
Jul 28, 2010 4.974 5.114 4.841 5.014 247,852 +0.01(+0.13%)
Jul 27, 2010 5.121 5.134 4.981 5.008 137,113 -0.06(-1.19%)
Jul 26, 2010 4.814 5.081 4.814 5.068 148,252 +0.23(+4.83%)
Jul 23, 2010 4.807 4.901 4.795 4.834 128,793 +0.01(+0.28%)
Jul 22, 2010 4.814 4.907 4.801 4.821 198,789 +0.04(+0.84%)
Jul 21, 2010 4.794 4.854 4.740 4.781 94,386 -0.02(-0.42%)
Jul 20, 2010 4.674 4.827 4.654 4.801 128,939 +0.09(+1.84%)
Jul 19, 2010 4.807 4.834 4.674 4.714 227,654 -0.20(-4.08%)
Jul 16, 2010 4.914 5.008 4.874 4.914 139,192 -0.09(-1.74%)
Jul 15, 2010 5.008 5.041 4.947 5.001 88,572 -0.06(-1.19%)
Jul 14, 2010 4.967 5.081 4.967 5.061 119,025 -0.01(-0.13%)
Jul 13, 2010 4.961 5.068 4.942 5.068 97,257 +0.11(+2.15%)
Jul 12, 2010 5.054 5.054 4.921 4.961 72,958 -0.09(-1.72%)
Jul 09, 2010 5.048 5.048 4.841 5.048 109,257 +0.12(+2.44%)
Jul 08, 2010 4.781 4.954 4.740 4.927 121,655 +0.17(+3.65%)
Jul 07, 2010 4.560 4.754 4.547 4.754 85,477 +0.17(+3.79%)
Jul 06, 2010 4.700 4.847 4.540 4.580 140,528 +0.04(+0.88%)
Jul 02, 2010 4.540 4.660 4.507 4.540 73,651 +0.01(+0.15%)
Jul 01, 2010 4.680 4.706 4.447 4.533 236,002 -0.16(-3.41%)
Jun 30, 2010 4.767 4.854 4.674 4.694 137,987 -0.03(-0.57%)
Jun 29, 2010 4.881 4.894 4.687 4.720 139,279 -0.19(-3.94%)
Jun 25, 2010 4.914 5.048 4.740 4.914 244,654 +0.17(+3.66%)
Jun 24, 2010 4.774 4.867 4.707 4.740 235,358 -0.07(-1.53%)
Jun 23, 2010 4.754 4.947 4.694 4.814 804,101 +0.05(+0.98%)
Jun 22, 2010 4.941 5.041 4.740 4.767 190,716 -0.15(-2.99%)
Jun 21, 2010 5.008 5.061 4.874 4.914 123,803 -0.03(-0.67%)
Jun 18, 2010 4.947 4.947 4.827 4.947 84,213 +0.07(+1.37%)
Jun 17, 2010 4.934 4.981 4.827 4.881 137,163 -0.08(-1.62%)
Jun 16, 2010 5.021 5.050 4.941 4.961 128,491 -0.09(-1.72%)
Jun 15, 2010 5.001 5.048 4.847 5.048 264,050 +0.15(+3.00%)
Jun 14, 2010 4.874 5.041 4.874 4.901 272,291 +0.07(+1.38%)
Jun 11, 2010 4.754 4.894 4.754 4.834 173,613 +0.04(+0.84%)
Jun 10, 2010 4.547 4.841 4.547 4.794 292,602 +0.35(+7.81%)
Jun 09, 2010 4.594 4.674 4.413 4.447 207,124 -0.11(-2.35%)
Jun 08, 2010 4.520 4.600 4.340 4.554 221,865 +0.05(+1.04%)
Jun 07, 2010 4.754 4.767 4.507 4.507 214,914 -0.17(-3.57%)
Jun 04, 2010 4.674 4.934 4.627 4.674 219,068 -0.36(-7.16%)
Jun 03, 2010 4.887 5.041 4.847 5.034 152,139 +0.13(+2.59%)
Jun 02, 2010 4.781 4.907 4.740 4.907 245,691 +0.21(+4.40%)
Jun 01, 2010 4.974 5.041 4.680 4.700 175,990 -0.27(-5.50%)
May 28, 2010 4.974 5.094 4.914 4.974 127,892 -0.07(-1.32%)
May 27, 2010 4.854 5.054 4.801 5.041 255,787 +0.29(+6.19%)
May 26, 2010 4.747 4.840 4.687 4.747 245,827 +0.03(+0.57%)
May 25, 2010 4.560 4.727 4.407 4.720 426,176 +0.08(+1.73%)
May 24, 2010 4.821 4.847 4.607 4.640 134,107 -0.15(-3.20%)
May 21, 2010 4.574 4.841 4.507 4.794 275,722 +0.15(+3.31%)
May 20, 2010 4.674 4.740 4.614 4.640 374 -0.35(-6.96%)
May 19, 2010 5.061 5.194 4.881 4.987 374,937 -0.15(-2.99%)
May 18, 2010 5.272 5.272 5.135 5.141 626,379 -0.05(-1.01%)
May 17, 2010 5.167 5.272 5.115 5.193 621,742 +0.05(+1.02%)
May 14, 2010 5.141 5.252 5.049 5.141 408,571 -0.03(-0.63%)
May 13, 2010 5.148 5.239 5.121 5.174 268,983 +0.03(+0.64%)
May 12, 2010 4.977 5.174 4.977 5.141 275,506 +0.20(+3.97%)
May 11, 2010 4.958 5.017 4.892 4.945 452,409 -0.16(-3.08%)
May 10, 2010 5.036 5.115 5.023 5.102 280,009 +0.35(+7.45%)
May 07, 2010 4.814 5.004 4.656 4.748 448,626 +0.04(+0.83%)
May 06, 2010 5.004 5.121 4.421 4.709 652,399 -0.31(-6.26%)
May 05, 2010 5.115 5.148 4.977 5.023 481,358 -0.22(-4.12%)
May 04, 2010 5.370 5.403 5.207 5.239 433,156 -0.17(-3.15%)
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.