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

Safe Bulkers Inc (NY: SB )

5.060 +0.020 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2010 5.228 5.255 5.123 5.169 816,898 -0.04(-0.76%)
Mar 30, 2010 4.971 5.281 4.971 5.208 1,678,075 +0.24(+4.93%)
Mar 29, 2010 4.766 5.017 4.726 4.964 900,923 +0.27(+5.77%)
Mar 26, 2010 4.752 4.838 4.660 4.693 672,754 -0.04(-0.84%)
Mar 25, 2010 4.858 4.898 4.700 4.733 892,376 -0.06(-1.24%)
Mar 24, 2010 4.812 4.931 4.759 4.792 1,445,440 -0.07(-1.36%)
Mar 23, 2010 4.719 4.924 4.673 4.858 2,318,893 +0.15(+3.09%)
Mar 22, 2010 4.554 4.713 4.495 4.713 2,193,176 +0.11(+2.30%)
Mar 19, 2010 4.521 4.627 4.415 4.607 9,609,469 -0.26(-5.30%)
Mar 18, 2010 5.156 5.169 4.865 4.865 915,316 -0.35(-6.67%)
Mar 17, 2010 5.334 5.347 5.189 5.213 240,441 -0.08(-1.55%)
Mar 16, 2010 5.493 5.572 5.255 5.294 372,835 -0.15(-2.79%)
Mar 15, 2010 5.407 5.506 5.380 5.446 332,612 -0.28(-4.96%)
Mar 12, 2010 5.830 5.850 5.717 5.731 64,590 -0.07(-1.14%)
Mar 11, 2010 5.876 5.876 5.784 5.797 40,261 -0.05(-0.90%)
Mar 10, 2010 5.711 5.850 5.711 5.850 80,821 +0.18(+3.15%)
Mar 09, 2010 5.698 5.770 5.671 5.671 58,971 +0.00(+0.00%)
Mar 08, 2010 5.552 5.803 5.394 5.671 131,938 +0.15(+2.63%)
Mar 05, 2010 5.486 5.605 5.480 5.526 80,491 +0.07(+1.33%)
Mar 04, 2010 5.327 5.486 5.327 5.453 55,411 +0.11(+1.98%)
Mar 03, 2010 5.235 5.349 5.169 5.347 88,750 +0.16(+3.06%)
Mar 02, 2010 5.242 5.261 5.162 5.189 86,057 -0.07(-1.26%)
Mar 01, 2010 5.380 5.380 5.228 5.255 86,172 -0.03(-0.50%)
Feb 26, 2010 5.288 5.374 5.222 5.281 81,922 -0.03(-0.62%)
Feb 25, 2010 5.222 5.374 5.222 5.314 60,365 +0.11(+2.03%)
Feb 24, 2010 5.281 5.301 5.169 5.208 156,940 -0.09(-1.62%)
Feb 23, 2010 5.361 5.400 5.281 5.294 36,411 -0.10(-1.84%)
Feb 22, 2010 5.420 5.453 5.380 5.394 60,017 +0.01(+0.12%)
Feb 19, 2010 5.374 5.420 5.288 5.387 48,929 +0.04(+0.74%)
Feb 18, 2010 5.367 5.440 5.268 5.347 59,781 -0.07(-1.22%)
Feb 17, 2010 5.308 5.420 5.268 5.413 119,284 +0.13(+2.50%)
Feb 16, 2010 5.320 5.353 5.190 5.281 118,696 -0.01(-0.12%)
Feb 12, 2010 5.177 5.288 5.288 5.288 52,404 -0.02(-0.37%)
Feb 11, 2010 5.307 5.443 5.171 5.307 99,493 -0.01(-0.12%)
Feb 10, 2010 5.417 5.417 5.132 5.314 82,825 -0.02(-0.36%)
Feb 09, 2010 5.450 5.450 5.262 5.333 28,367 -0.01(-0.24%)
Feb 08, 2010 5.236 5.411 5.236 5.346 63,667 +0.05(+0.86%)
Feb 05, 2010 5.132 5.307 4.937 5.301 93,923 +0.18(+3.42%)
Feb 04, 2010 5.229 5.320 5.028 5.125 103,679 -0.19(-3.66%)
Feb 03, 2010 5.567 5.567 5.320 5.320 58,992 -0.22(-3.98%)
Feb 02, 2010 5.411 5.541 5.229 5.541 77,426 +0.18(+3.26%)
Feb 01, 2010 5.138 5.411 5.138 5.366 34,650 +0.23(+4.55%)
Jan 29, 2010 5.288 5.307 5.087 5.132 67,246 -0.06(-1.25%)
Jan 28, 2010 5.346 5.346 5.093 5.197 44,980 -0.08(-1.50%)
Jan 27, 2010 5.463 5.482 5.035 5.276 163,328 -0.15(-2.84%)
Jan 26, 2010 5.437 5.482 5.417 5.430 39,597 +0.01(+0.12%)
Jan 25, 2010 5.353 5.424 5.255 5.424 79,884 +0.10(+1.83%)
Jan 22, 2010 5.443 5.456 5.262 5.327 87,281 -0.14(-2.61%)
Jan 21, 2010 5.638 5.807 5.372 5.469 140,550 -0.15(-2.66%)
Jan 20, 2010 5.670 5.677 5.515 5.619 83,593 -0.06(-1.03%)
Jan 19, 2010 5.774 5.787 5.645 5.677 77,441 -0.06(-1.13%)
Jan 15, 2010 5.794 5.742 5.742 5.742 32,059 -0.05(-0.78%)
Jan 14, 2010 5.794 5.807 5.764 5.787 35,148 -0.01(-0.11%)
Jan 13, 2010 5.833 5.846 5.651 5.794 103,092 -0.04(-0.67%)
Jan 12, 2010 5.839 5.904 5.774 5.833 40,168 -0.08(-1.32%)
Jan 11, 2010 5.774 5.956 5.742 5.911 120,757 +0.16(+2.82%)
Jan 08, 2010 5.690 5.748 5.560 5.748 137,768 +0.08(+1.37%)
Jan 07, 2010 5.813 5.833 5.580 5.670 98,306 -0.12(-2.13%)
Jan 06, 2010 5.826 5.917 5.755 5.794 83,550 -0.03(-0.45%)
Jan 05, 2010 5.761 5.872 5.606 5.820 175,187 +0.01(+0.22%)
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.