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

Safe Bulkers Inc (NY: SB )

5.575 -0.005 (-0.09%)
Streaming Delayed Price Updated: 3:18 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 5.274 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%)
Apr 01, 2010 5.195 5.136 5.136 5.136 731,626 +0.01(+0.26%)
Mar 31, 2010 5.182 5.208 5.077 5.123 824,207 -0.04(-0.76%)
Mar 30, 2010 4.926 5.234 4.926 5.162 1,693,088 +0.24(+4.93%)
Mar 29, 2010 4.723 4.972 4.684 4.920 908,984 +0.27(+5.77%)
Mar 26, 2010 4.710 4.795 4.619 4.651 678,773 -0.04(-0.84%)
Mar 25, 2010 4.815 4.854 4.658 4.691 900,360 -0.06(-1.24%)
Mar 24, 2010 4.769 4.887 4.717 4.750 1,458,373 -0.07(-1.36%)
Mar 23, 2010 4.678 4.881 4.632 4.815 2,339,640 +0.14(+3.09%)
Mar 22, 2010 4.514 4.671 4.455 4.671 2,212,798 +0.10(+2.30%)
Mar 19, 2010 4.481 4.586 4.376 4.566 9,695,445 -0.26(-5.30%)
Mar 18, 2010 5.110 5.123 4.822 4.822 923,505 -0.34(-6.67%)
Mar 17, 2010 5.287 5.300 5.143 5.166 242,592 -0.08(-1.55%)
Mar 16, 2010 5.444 5.523 5.208 5.247 376,171 -0.15(-2.79%)
Mar 15, 2010 5.359 5.457 5.333 5.398 335,588 -0.28(-4.96%)
Mar 12, 2010 5.778 5.798 5.667 5.680 65,168 -0.07(-1.14%)
Mar 11, 2010 5.824 5.824 5.732 5.745 40,621 -0.05(-0.90%)
Mar 10, 2010 5.660 5.798 5.660 5.798 81,544 +0.18(+3.15%)
Mar 09, 2010 5.647 5.719 5.621 5.621 59,499 +0.00(+0.00%)
Mar 08, 2010 5.503 5.752 5.346 5.621 133,118 +0.14(+2.63%)
Mar 05, 2010 5.437 5.555 5.431 5.477 81,211 +0.07(+1.33%)
Mar 04, 2010 5.280 5.437 5.280 5.405 55,907 +0.10(+1.98%)
Mar 03, 2010 5.189 5.302 5.123 5.300 89,544 +0.16(+3.06%)
Mar 02, 2010 5.195 5.215 5.116 5.143 86,827 -0.07(-1.26%)
Mar 01, 2010 5.333 5.333 5.182 5.208 86,943 -0.03(-0.50%)
Feb 26, 2010 5.241 5.326 5.175 5.234 82,655 -0.03(-0.62%)
Feb 25, 2010 5.175 5.326 5.175 5.267 60,905 +0.10(+2.03%)
Feb 24, 2010 5.234 5.254 5.123 5.162 158,344 -0.09(-1.62%)
Feb 23, 2010 5.313 5.352 5.234 5.247 36,737 -0.10(-1.84%)
Feb 22, 2010 5.372 5.405 5.333 5.346 60,554 +0.01(+0.12%)
Feb 19, 2010 5.326 5.372 5.241 5.339 49,366 +0.04(+0.74%)
Feb 18, 2010 5.320 5.392 5.221 5.300 60,316 -0.07(-1.22%)
Feb 17, 2010 5.261 5.372 5.221 5.365 120,351 +0.13(+2.50%)
Feb 16, 2010 5.273 5.305 5.144 5.234 119,758 -0.01(-0.12%)
Feb 12, 2010 5.131 5.241 5.241 5.241 52,873 -0.02(-0.37%)
Feb 11, 2010 5.260 5.395 5.125 5.260 100,383 -0.01(-0.12%)
Feb 10, 2010 5.369 5.369 5.086 5.267 83,566 -0.02(-0.36%)
Feb 09, 2010 5.402 5.402 5.215 5.286 28,621 -0.01(-0.24%)
Feb 08, 2010 5.189 5.363 5.189 5.299 64,236 +0.05(+0.86%)
Feb 05, 2010 5.086 5.260 4.894 5.254 94,763 +0.17(+3.42%)
Feb 04, 2010 5.183 5.273 4.984 5.080 104,607 -0.19(-3.66%)
Feb 03, 2010 5.517 5.517 5.273 5.273 59,520 -0.22(-3.98%)
Feb 02, 2010 5.363 5.492 5.183 5.492 78,119 +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.