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

Safe Bulkers Inc (NY: SB )

5.565 -0.015 (-0.27%)
Streaming Delayed Price Updated: 1:45 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 (%)
Jun 30, 2010 4.769 4.855 4.675 4.695 137,944 -0.03(-0.57%)
Jun 29, 2010 4.882 4.896 4.689 4.722 139,236 -0.19(-3.94%)
Jun 25, 2010 4.916 5.049 4.742 4.916 244,579 +0.17(+3.66%)
Jun 24, 2010 4.775 4.869 4.709 4.742 235,285 -0.07(-1.53%)
Jun 23, 2010 4.755 4.949 4.695 4.815 803,852 +0.05(+0.98%)
Jun 22, 2010 4.942 5.042 4.742 4.769 190,657 -0.15(-2.99%)
Jun 21, 2010 5.009 5.063 4.876 4.916 123,765 -0.03(-0.67%)
Jun 18, 2010 4.949 4.949 4.829 4.949 84,187 +0.07(+1.37%)
Jun 17, 2010 4.936 4.982 4.829 4.882 137,120 -0.08(-1.61%)
Jun 16, 2010 5.022 5.051 4.942 4.962 128,451 -0.09(-1.72%)
Jun 15, 2010 5.002 5.049 4.849 5.049 263,968 +0.15(+3.00%)
Jun 14, 2010 4.876 5.042 4.876 4.902 272,206 +0.07(+1.38%)
Jun 11, 2010 4.755 4.896 4.755 4.835 173,560 +0.04(+0.84%)
Jun 10, 2010 4.548 4.842 4.548 4.795 292,511 +0.35(+7.81%)
Jun 09, 2010 4.595 4.675 4.415 4.448 207,060 -0.11(-2.35%)
Jun 08, 2010 4.522 4.602 4.341 4.555 221,796 +0.05(+1.04%)
Jun 07, 2010 4.755 4.768 4.508 4.508 214,847 -0.17(-3.57%)
Jun 04, 2010 4.675 4.936 4.628 4.675 219,001 -0.36(-7.16%)
Jun 03, 2010 4.889 5.042 4.849 5.036 152,092 +0.13(+2.59%)
Jun 02, 2010 4.782 4.909 4.742 4.909 245,615 +0.21(+4.40%)
Jun 01, 2010 4.976 5.042 4.682 4.702 175,936 -0.27(-5.50%)
May 28, 2010 4.976 5.096 4.916 4.976 127,852 -0.07(-1.32%)
May 27, 2010 4.855 5.056 4.802 5.042 255,708 +0.29(+6.19%)
May 26, 2010 4.749 4.841 4.689 4.749 245,751 +0.03(+0.57%)
May 25, 2010 4.562 4.729 4.408 4.722 426,045 +0.08(+1.73%)
May 24, 2010 4.822 4.849 4.608 4.642 134,066 -0.15(-3.20%)
May 21, 2010 4.575 4.842 4.508 4.795 275,637 +0.15(+3.31%)
May 20, 2010 4.675 4.742 4.615 4.642 374 -0.35(-6.96%)
May 19, 2010 5.063 5.196 4.883 4.989 374,821 -0.15(-2.99%)
May 18, 2010 5.274 5.274 5.136 5.143 626,185 -0.05(-1.01%)
May 17, 2010 5.169 5.274 5.116 5.195 621,549 +0.05(+1.02%)
May 14, 2010 5.143 5.254 5.051 5.143 408,445 -0.03(-0.63%)
May 13, 2010 5.149 5.241 5.123 5.175 268,900 +0.03(+0.64%)
May 12, 2010 4.979 5.175 4.979 5.143 275,421 +0.20(+3.97%)
May 11, 2010 4.959 5.018 4.894 4.946 452,269 -0.16(-3.08%)
May 10, 2010 5.038 5.116 5.025 5.103 279,923 +0.35(+7.45%)
May 07, 2010 4.815 5.005 4.658 4.750 448,487 +0.04(+0.83%)
May 06, 2010 5.005 5.123 4.422 4.710 652,197 -0.31(-6.26%)
May 05, 2010 5.116 5.149 4.979 5.025 481,209 -0.22(-4.13%)
May 04, 2010 5.372 5.405 5.208 5.241 433,022 -0.17(-3.15%)
May 03, 2010 5.293 5.437 5.208 5.411 367,667 +0.20(+3.77%)
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.