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

Safe Bulkers Inc (NY: SB )

5.460 -0.110 (-1.97%)
Streaming Delayed Price Updated: 2:55 PM EDT, May 10, 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 (%)
Dec 31, 2010 6.137 6.214 6.109 6.200 130,550 +0.04(+0.68%)
Dec 30, 2010 6.130 6.158 6.018 6.158 138,521 +0.06(+0.92%)
Dec 29, 2010 6.137 6.144 6.102 6.102 111,244 -0.01(-0.11%)
Dec 28, 2010 6.130 6.172 6.081 6.109 143,693 +0.02(+0.34%)
Dec 27, 2010 6.067 6.123 5.955 6.088 218,068 +0.03(+0.46%)
Dec 23, 2010 6.088 6.088 6.018 6.060 108,601 +0.01(+0.12%)
Dec 22, 2010 5.976 6.088 5.969 6.053 196,627 +0.07(+1.17%)
Dec 21, 2010 5.886 5.990 5.858 5.983 267,052 +0.10(+1.79%)
Dec 20, 2010 5.802 5.906 5.746 5.878 175,467 +0.08(+1.45%)
Dec 17, 2010 5.788 5.809 5.718 5.795 191,355 +0.01(+0.12%)
Dec 16, 2010 5.893 5.913 5.774 5.788 189,343 -0.07(-1.19%)
Dec 15, 2010 6.025 6.025 5.823 5.858 319,128 +0.03(+0.60%)
Dec 14, 2010 5.823 5.823 5.753 5.823 138,436 +0.04(+0.60%)
Dec 13, 2010 5.781 5.816 5.710 5.788 232,546 +0.09(+1.60%)
Dec 10, 2010 5.711 5.767 5.641 5.697 164,369 +0.02(+0.37%)
Dec 09, 2010 5.739 5.760 5.648 5.676 117,984 -0.04(-0.73%)
Dec 08, 2010 5.746 5.760 5.676 5.718 106,824 +0.00(+0.00%)
Dec 07, 2010 5.739 5.767 5.634 5.718 241,344 +0.02(+0.37%)
Dec 06, 2010 5.655 5.704 5.648 5.697 228,781 +0.06(+0.99%)
Dec 03, 2010 5.655 5.683 5.585 5.641 213,957 -0.01(-0.25%)
Dec 02, 2010 5.599 5.676 5.571 5.655 213,362 +0.08(+1.51%)
Dec 01, 2010 5.599 5.613 5.494 5.571 204,549 +0.08(+1.40%)
Nov 30, 2010 5.466 5.557 5.438 5.494 266,243 -0.02(-0.38%)
Nov 29, 2010 5.445 5.529 5.431 5.515 186,939 +0.06(+1.16%)
Nov 26, 2010 5.536 5.564 5.431 5.452 105,231 -0.08(-1.39%)
Nov 24, 2010 5.459 5.529 5.529 5.529 130,963 +0.07(+1.28%)
Nov 23, 2010 5.487 5.536 5.424 5.459 153,087 -0.09(-1.64%)
Nov 22, 2010 5.620 5.627 5.466 5.550 189,045 -0.08(-1.37%)
Nov 19, 2010 5.599 5.662 5.550 5.627 83,992 +0.03(+0.50%)
Nov 18, 2010 5.634 5.669 5.564 5.599 166,533 +0.01(+0.13%)
Nov 17, 2010 5.592 5.634 5.466 5.592 148,892 +0.03(+0.50%)
Nov 16, 2010 5.598 5.607 5.481 5.564 320,038 -0.05(-0.86%)
Nov 15, 2010 5.529 5.653 5.529 5.612 164,054 +0.10(+1.74%)
Nov 12, 2010 5.577 5.612 5.461 5.516 250,813 -0.08(-1.47%)
Nov 11, 2010 5.570 5.632 5.509 5.598 270,904 -0.01(-0.24%)
Nov 10, 2010 5.742 5.783 5.447 5.612 506,810 -0.13(-2.27%)
Nov 09, 2010 5.941 5.941 5.735 5.742 459,015 -0.15(-2.56%)
Nov 08, 2010 5.900 5.934 5.831 5.893 127,500 +0.01(+0.12%)
Nov 05, 2010 5.749 5.900 5.708 5.886 168,460 +0.14(+2.39%)
Nov 04, 2010 5.790 5.818 5.632 5.749 201,353 +0.05(+0.84%)
Nov 03, 2010 5.770 5.790 5.632 5.701 166,802 -0.08(-1.31%)
Nov 02, 2010 5.749 5.777 5.674 5.777 110,089 +0.07(+1.20%)
Nov 01, 2010 5.804 5.907 5.646 5.708 168,217 -0.10(-1.66%)
Oct 29, 2010 5.783 5.838 5.756 5.804 84,969 -0.02(-0.35%)
Oct 28, 2010 5.838 5.866 5.770 5.825 111,352 -0.01(-0.12%)
Oct 27, 2010 5.818 5.838 5.742 5.831 121,595 +0.07(+1.19%)
Oct 25, 2010 5.770 5.818 5.667 5.763 138,225 -0.01(-0.12%)
Oct 22, 2010 5.715 5.770 5.619 5.770 147,821 +0.12(+2.19%)
Oct 21, 2010 5.701 5.708 5.591 5.646 115,175 -0.03(-0.60%)
Oct 20, 2010 5.577 5.680 5.564 5.680 118,907 +0.12(+2.10%)
Oct 19, 2010 5.598 5.694 5.529 5.564 162,015 -0.10(-1.70%)
Oct 18, 2010 5.632 5.667 5.577 5.660 101,312 +0.06(+1.13%)
Oct 15, 2010 5.646 5.667 5.516 5.597 92,222 +0.01(+0.10%)
Oct 14, 2010 5.653 5.660 5.523 5.591 110,458 -0.05(-0.97%)
Oct 13, 2010 5.598 5.667 5.577 5.646 192,396 +0.05(+0.86%)
Oct 12, 2010 5.598 5.598 5.522 5.598 95,681 -0.01(-0.12%)
Oct 11, 2010 5.625 5.625 5.495 5.605 165,529 +0.01(+0.25%)
Oct 08, 2010 5.591 5.605 5.529 5.591 100,279 +0.00(+0.00%)
Oct 07, 2010 5.598 5.619 5.550 5.591 97,888 -0.01(-0.24%)
Oct 06, 2010 5.598 5.605 5.543 5.605 105,751 +0.01(+0.12%)
Oct 05, 2010 5.564 5.628 5.522 5.598 227,477 +0.09(+1.62%)
Oct 04, 2010 5.488 5.564 5.480 5.509 235,242 +0.04(+0.75%)
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.