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

Safe Bulkers Inc (NY: SB )

5.570 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Jan 29, 2010 5.289 5.309 5.088 5.134 67,225 -0.06(-1.25%)
Jan 28, 2010 5.348 5.348 5.095 5.198 44,966 -0.08(-1.50%)
Jan 27, 2010 5.465 5.484 5.036 5.278 163,277 -0.15(-2.84%)
Jan 26, 2010 5.439 5.484 5.419 5.432 39,585 +0.01(+0.12%)
Jan 25, 2010 5.354 5.426 5.257 5.426 79,860 +0.10(+1.83%)
Jan 22, 2010 5.445 5.458 5.263 5.328 87,254 -0.14(-2.61%)
Jan 21, 2010 5.640 5.809 5.374 5.471 140,507 -0.15(-2.66%)
Jan 20, 2010 5.672 5.679 5.516 5.620 83,567 -0.06(-1.03%)
Jan 19, 2010 5.776 5.789 5.646 5.679 77,417 -0.06(-1.13%)
Jan 15, 2010 5.796 5.744 5.744 5.744 32,049 -0.05(-0.78%)
Jan 14, 2010 5.796 5.809 5.766 5.789 35,137 -0.01(-0.11%)
Jan 13, 2010 5.834 5.847 5.653 5.796 103,060 -0.04(-0.67%)
Jan 12, 2010 5.841 5.906 5.776 5.834 40,155 -0.08(-1.32%)
Jan 11, 2010 5.776 5.958 5.744 5.912 120,719 +0.16(+2.82%)
Jan 08, 2010 5.692 5.750 5.562 5.750 137,726 +0.08(+1.37%)
Jan 07, 2010 5.815 5.834 5.581 5.672 98,276 -0.12(-2.13%)
Jan 06, 2010 5.828 5.919 5.757 5.796 83,524 -0.03(-0.45%)
Jan 05, 2010 5.763 5.873 5.608 5.822 175,133 +0.01(+0.22%)
Jan 04, 2010 5.809 5.841 5.692 5.809 66,037 +0.12(+2.17%)
Dec 31, 2009 5.685 5.685 5.685 5.685 59,014 +0.00(+0.00%)
Dec 30, 2009 5.640 5.711 5.581 5.685 74,528 -0.01(-0.11%)
Dec 29, 2009 5.685 5.758 5.620 5.692 43,627 +0.01(+0.23%)
Dec 28, 2009 5.711 5.763 5.653 5.679 89,499 +0.03(+0.57%)
Dec 24, 2009 5.620 5.665 5.536 5.646 51,685 +0.16(+2.96%)
Dec 23, 2009 5.503 5.568 5.387 5.484 147,515 +0.03(+0.60%)
Dec 22, 2009 5.439 5.484 5.322 5.452 80,598 +0.08(+1.57%)
Dec 21, 2009 5.341 5.491 5.289 5.367 157,321 +0.01(+0.24%)
Dec 18, 2009 5.354 5.491 5.257 5.354 89,960 +0.05(+0.86%)
Dec 17, 2009 5.244 5.445 5.218 5.309 150,755 +0.01(+0.25%)
Dec 16, 2009 5.516 5.575 5.289 5.296 151,082 -0.18(-3.20%)
Dec 15, 2009 5.361 5.491 5.348 5.471 62,484 +0.08(+1.44%)
Dec 14, 2009 5.452 5.470 5.335 5.393 86,863 -0.12(-2.12%)
Dec 11, 2009 5.497 5.575 5.361 5.510 57,601 +0.02(+0.35%)
Dec 10, 2009 5.601 5.602 5.413 5.491 32,388 -0.11(-1.97%)
Dec 09, 2009 5.594 5.601 5.452 5.601 58,670 -0.01(-0.23%)
Dec 08, 2009 5.828 5.828 5.568 5.614 48,750 -0.19(-3.35%)
Dec 07, 2009 5.893 5.899 5.763 5.809 44,913 -0.01(-0.11%)
Dec 04, 2009 6.003 6.003 5.646 5.815 82,644 -0.05(-0.78%)
Dec 03, 2009 5.744 5.873 5.744 5.860 99,803 +0.08(+1.46%)
Dec 02, 2009 5.776 5.776 5.666 5.776 85,179 +0.00(+0.00%)
Dec 01, 2009 5.633 5.776 5.516 5.776 110,901 +0.25(+4.58%)
Nov 30, 2009 5.516 5.601 5.445 5.523 93,440 -0.01(-0.12%)
Nov 27, 2009 5.581 5.646 5.426 5.529 76,480 -0.26(-4.48%)
Nov 25, 2009 5.770 5.899 5.711 5.789 79,692 -0.01(-0.11%)
Nov 24, 2009 5.711 5.796 5.581 5.796 116,043 -0.06(-1.11%)
Nov 23, 2009 6.042 6.256 5.776 5.860 150,921 -0.12(-2.06%)
Nov 20, 2009 5.964 6.003 5.783 5.984 104,186 +0.11(+1.88%)
Nov 19, 2009 6.081 6.094 5.491 5.873 455,298 -0.23(-3.72%)
Nov 18, 2009 5.886 6.159 5.783 6.101 209,313 +0.22(+3.75%)
Nov 17, 2009 5.984 6.062 5.705 5.880 169,803 -0.06(-1.09%)
Nov 16, 2009 5.724 6.036 5.659 5.945 292,960 +0.38(+6.76%)
Nov 13, 2009 5.426 5.575 5.419 5.568 92,655 +0.08(+1.42%)
Nov 12, 2009 5.562 5.666 5.387 5.491 187,066 -0.05(-0.94%)
Nov 11, 2009 5.341 5.549 5.341 5.542 271,732 +0.27(+5.17%)
Nov 10, 2009 4.854 5.283 4.854 5.270 227,999 +0.43(+8.85%)
Nov 09, 2009 4.608 4.906 4.608 4.842 195,261 +0.26(+5.67%)
Nov 06, 2009 4.588 4.680 4.556 4.582 147,653 +0.00(+0.00%)
Nov 05, 2009 4.543 4.582 4.510 4.582 156,039 +0.09(+2.02%)
Nov 04, 2009 4.647 4.647 4.251 4.491 348,241 -0.12(-2.67%)
Nov 03, 2009 4.407 4.614 4.355 4.614 118,609 +0.11(+2.45%)
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.