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

Safe Bulkers Inc (NY: SB )

5.300 -0.240 (-4.33%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Nov 30, 2010 5.417 5.507 5.389 5.445 268,625 -0.02(-0.38%)
Nov 29, 2010 5.396 5.480 5.382 5.466 188,611 +0.06(+1.16%)
Nov 26, 2010 5.487 5.514 5.382 5.403 106,172 -0.08(-1.39%)
Nov 24, 2010 5.410 5.480 5.480 5.480 132,135 +0.07(+1.28%)
Nov 23, 2010 5.438 5.487 5.376 5.410 154,457 -0.09(-1.64%)
Nov 22, 2010 5.570 5.577 5.417 5.500 190,736 -0.08(-1.37%)
Nov 19, 2010 5.549 5.611 5.500 5.577 84,744 +0.03(+0.50%)
Nov 18, 2010 5.584 5.618 5.514 5.549 168,023 +0.01(+0.13%)
Nov 17, 2010 5.542 5.584 5.417 5.542 150,224 +0.03(+0.50%)
Nov 16, 2010 5.548 5.557 5.433 5.514 322,901 -0.05(-0.86%)
Nov 15, 2010 5.480 5.603 5.480 5.562 165,522 +0.10(+1.74%)
Nov 12, 2010 5.528 5.562 5.412 5.467 253,057 -0.08(-1.47%)
Nov 11, 2010 5.521 5.582 5.460 5.548 273,328 -0.01(-0.24%)
Nov 10, 2010 5.691 5.732 5.399 5.562 511,345 -0.13(-2.27%)
Nov 09, 2010 5.889 5.889 5.684 5.691 463,121 -0.15(-2.56%)
Nov 08, 2010 5.848 5.882 5.780 5.841 128,640 +0.01(+0.12%)
Nov 05, 2010 5.698 5.848 5.657 5.834 169,967 +0.14(+2.39%)
Nov 04, 2010 5.739 5.766 5.582 5.698 203,154 +0.05(+0.84%)
Nov 03, 2010 5.718 5.739 5.582 5.650 168,294 -0.07(-1.31%)
Nov 02, 2010 5.698 5.725 5.623 5.725 111,074 +0.07(+1.20%)
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.