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

Safe Bulkers Inc (NY: SB )

5.595 +0.015 (+0.27%)
Streaming Delayed Price Updated: 11:25 AM 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 (%)
Oct 29, 2010 5.730 5.785 5.703 5.751 85,755 -0.02(-0.35%)
Oct 28, 2010 5.785 5.812 5.717 5.771 112,383 -0.01(-0.12%)
Oct 27, 2010 5.764 5.785 5.689 5.778 122,720 +0.07(+1.19%)
Oct 25, 2010 5.717 5.764 5.615 5.710 139,505 -0.01(-0.12%)
Oct 22, 2010 5.662 5.717 5.567 5.717 149,190 +0.12(+2.19%)
Oct 21, 2010 5.649 5.655 5.540 5.594 116,242 -0.03(-0.60%)
Oct 20, 2010 5.526 5.628 5.513 5.628 120,008 +0.12(+2.10%)
Oct 19, 2010 5.547 5.642 5.479 5.513 163,515 -0.10(-1.70%)
Oct 18, 2010 5.581 5.615 5.526 5.608 102,251 +0.06(+1.13%)
Oct 15, 2010 5.594 5.615 5.465 5.545 93,076 +0.01(+0.10%)
Oct 14, 2010 5.601 5.608 5.472 5.540 111,481 -0.05(-0.97%)
Oct 13, 2010 5.547 5.615 5.526 5.594 194,178 +0.05(+0.86%)
Oct 12, 2010 5.547 5.547 5.472 5.547 96,567 -0.01(-0.12%)
Oct 11, 2010 5.574 5.574 5.444 5.553 167,062 +0.01(+0.25%)
Oct 08, 2010 5.540 5.553 5.479 5.540 101,207 +0.00(+0.00%)
Oct 07, 2010 5.547 5.567 5.499 5.540 98,795 -0.01(-0.25%)
Oct 06, 2010 5.547 5.553 5.492 5.553 106,731 +0.01(+0.12%)
Oct 05, 2010 5.513 5.577 5.472 5.547 229,584 +0.09(+1.62%)
Oct 04, 2010 5.438 5.513 5.430 5.458 237,420 +0.04(+0.75%)
Oct 01, 2010 5.417 5.431 5.363 5.417 147,856 +0.03(+0.63%)
Sep 30, 2010 5.390 5.390 5.281 5.383 93,115 +0.03(+0.51%)
Sep 29, 2010 5.370 5.383 5.308 5.356 86,635 -0.01(-0.25%)
Sep 28, 2010 5.376 5.383 5.274 5.370 90,482 +0.02(+0.38%)
Sep 27, 2010 5.281 5.356 5.261 5.349 142,569 +0.05(+0.90%)
Sep 24, 2010 5.261 5.308 5.172 5.302 71,189 +0.08(+1.47%)
Sep 23, 2010 5.234 5.302 5.206 5.225 147,330 -0.09(-1.71%)
Sep 22, 2010 5.322 5.390 5.302 5.315 74,396 -0.01(-0.26%)
Sep 21, 2010 5.322 5.390 5.288 5.329 131,528 -0.01(-0.13%)
Sep 20, 2010 5.363 5.404 5.329 5.336 201,369 -0.01(-0.25%)
Sep 17, 2010 5.349 5.376 5.281 5.349 299,561 +0.05(+1.03%)
Sep 15, 2010 5.165 5.295 5.155 5.295 135,018 +0.10(+1.97%)
Sep 14, 2010 5.240 5.247 5.152 5.193 90,381 -0.05(-1.04%)
Sep 13, 2010 5.193 5.268 5.172 5.247 105,373 +0.09(+1.71%)
Sep 10, 2010 5.240 5.240 5.050 5.159 103,223 -0.05(-0.92%)
Sep 09, 2010 5.315 5.315 5.172 5.206 119,899 +0.03(+0.66%)
Sep 08, 2010 5.131 5.281 5.121 5.172 122,360 +0.07(+1.47%)
Sep 07, 2010 5.131 5.220 5.091 5.097 196,624 -0.03(-0.66%)
Sep 03, 2010 5.240 5.308 5.125 5.131 130,142 -0.07(-1.44%)
Sep 02, 2010 5.193 5.240 5.043 5.206 234,048 -0.04(-0.78%)
Sep 01, 2010 5.097 5.254 5.091 5.247 128,157 +0.18(+3.63%)
Aug 31, 2010 5.179 5.254 4.982 5.063 159,021 -0.12(-2.36%)
Aug 30, 2010 5.199 5.322 5.186 5.186 126,883 -0.05(-1.04%)
Aug 27, 2010 5.240 5.274 5.138 5.240 119,373 +0.13(+2.53%)
Aug 26, 2010 5.240 5.308 5.097 5.111 97,382 -0.15(-2.85%)
Aug 25, 2010 4.975 5.274 4.866 5.261 413,065 +0.21(+4.18%)
Aug 24, 2010 5.050 5.097 4.934 5.050 148,214 -0.12(-2.24%)
Aug 23, 2010 5.152 5.315 5.131 5.165 295,848 +0.08(+1.61%)
Aug 20, 2010 5.077 5.104 5.029 5.084 72,547 -0.04(-0.80%)
Aug 19, 2010 5.152 5.257 5.078 5.125 105,496 -0.05(-1.05%)
Aug 18, 2010 5.329 5.329 5.111 5.179 158,954 -0.11(-2.06%)
Aug 17, 2010 5.134 5.335 5.061 5.288 274,368 +0.19(+3.80%)
Aug 16, 2010 5.008 5.106 4.974 5.094 150,380 +0.07(+1.46%)
Aug 13, 2010 5.021 5.108 5.021 5.021 74,659 -0.03(-0.66%)
Aug 12, 2010 5.008 5.101 4.927 5.054 185,369 +0.03(+0.66%)
Aug 11, 2010 5.114 5.114 5.008 5.021 223,743 -0.13(-2.59%)
Aug 10, 2010 5.288 5.335 5.068 5.154 323,458 -0.14(-2.65%)
Aug 09, 2010 5.215 5.301 5.215 5.295 137,672 +0.05(+0.89%)
Aug 06, 2010 5.248 5.295 5.168 5.248 156,409 +0.01(+0.13%)
Aug 05, 2010 5.181 5.268 5.154 5.241 204,015 +0.05(+1.03%)
Aug 04, 2010 5.181 5.215 5.148 5.188 131,614 +0.01(+0.13%)
Aug 03, 2010 5.241 5.301 5.074 5.181 247,187 -0.06(-1.15%)
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.