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

Safe Bulkers Inc (NY: SB )

5.540 -0.070 (-1.25%)
Official Closing Price Updated: 6:30 PM EDT, May 21, 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 5.272 5.390 5.213 5.213 334,215 -0.06(-1.12%)
Apr 29, 2010 5.292 5.318 5.200 5.272 226,052 +0.07(+1.39%)
Apr 28, 2010 5.239 5.282 5.141 5.200 563,958 -0.03(-0.63%)
Apr 27, 2010 5.344 5.370 5.207 5.233 435,554 -0.10(-1.84%)
Apr 26, 2010 5.344 5.377 5.272 5.331 445,253 +0.07(+1.24%)
Apr 23, 2010 5.344 5.357 5.233 5.266 517,682 -0.05(-0.86%)
Apr 22, 2010 5.331 5.370 5.272 5.311 175,345 -0.01(-0.25%)
Apr 21, 2010 5.410 5.429 5.305 5.324 209,389 -0.06(-1.10%)
Apr 20, 2010 5.324 5.429 5.292 5.383 330,556 +0.12(+2.37%)
Apr 19, 2010 5.285 5.292 5.141 5.259 820,454 +0.01(+0.12%)
Apr 16, 2010 5.383 5.403 5.121 5.252 377,248 -0.08(-1.47%)
Apr 15, 2010 5.266 5.462 5.266 5.331 336,240 +0.08(+1.50%)
Apr 14, 2010 5.351 5.429 5.239 5.252 591,753 -0.08(-1.47%)
Apr 13, 2010 5.141 5.396 5.072 5.331 866,325 +0.20(+3.96%)
Apr 12, 2010 5.049 5.187 5.049 5.128 691,673 +0.10(+2.09%)
Apr 09, 2010 5.115 5.141 4.938 5.023 715,177 +0.00(+0.00%)
Apr 08, 2010 5.239 5.305 4.971 5.023 900,136 -0.24(-4.48%)
Apr 07, 2010 5.364 5.469 5.233 5.259 892,130 -0.03(-0.50%)
Apr 06, 2010 5.207 5.338 5.148 5.285 651,541 +0.11(+2.15%)
Apr 05, 2010 5.161 5.226 5.089 5.174 741,190 +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.