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: 2:17 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 (%)
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%)
Apr 01, 2010 5.193 5.135 5.135 5.135 731,852 +0.01(+0.26%)
Mar 31, 2010 5.180 5.207 5.076 5.121 824,462 -0.04(-0.76%)
Mar 30, 2010 4.925 5.233 4.925 5.161 1,693,612 +0.24(+4.93%)
Mar 29, 2010 4.722 4.971 4.683 4.918 909,265 +0.27(+5.77%)
Mar 26, 2010 4.709 4.794 4.617 4.650 678,983 -0.04(-0.84%)
Mar 25, 2010 4.814 4.853 4.656 4.689 900,638 -0.06(-1.24%)
Mar 24, 2010 4.768 4.886 4.715 4.748 1,458,824 -0.07(-1.36%)
Mar 23, 2010 4.676 4.879 4.630 4.814 2,340,364 +0.14(+3.09%)
Mar 22, 2010 4.512 4.670 4.453 4.670 2,213,483 +0.10(+2.30%)
Mar 19, 2010 4.480 4.584 4.375 4.565 9,698,445 -0.26(-5.30%)
Mar 18, 2010 5.108 5.121 4.820 4.820 923,791 -0.34(-6.67%)
Mar 17, 2010 5.285 5.298 5.141 5.165 242,667 -0.08(-1.55%)
Mar 16, 2010 5.442 5.521 5.207 5.246 376,288 -0.15(-2.79%)
Mar 15, 2010 5.357 5.455 5.331 5.396 335,691 -0.28(-4.96%)
Mar 12, 2010 5.776 5.796 5.665 5.678 65,188 -0.07(-1.14%)
Mar 11, 2010 5.822 5.822 5.730 5.744 40,634 -0.05(-0.90%)
Mar 10, 2010 5.658 5.796 5.658 5.796 81,569 +0.18(+3.15%)
Mar 09, 2010 5.645 5.717 5.619 5.619 59,517 +0.00(+0.00%)
Mar 08, 2010 5.501 5.750 5.344 5.619 133,159 +0.14(+2.63%)
Mar 05, 2010 5.436 5.554 5.429 5.475 81,236 +0.07(+1.33%)
Mar 04, 2010 5.279 5.436 5.279 5.403 55,924 +0.10(+1.98%)
Mar 03, 2010 5.187 5.300 5.121 5.298 89,572 +0.16(+3.06%)
Mar 02, 2010 5.193 5.213 5.115 5.141 86,854 -0.07(-1.26%)
Mar 01, 2010 5.331 5.331 5.180 5.207 86,970 -0.03(-0.50%)
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%)
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.