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 +0.140 (+2.58%)
Official Closing 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 (%)
Oct 29, 2010 5.785 5.840 5.758 5.806 84,942 -0.02(-0.35%)
Oct 28, 2010 5.840 5.868 5.771 5.826 111,318 -0.01(-0.12%)
Oct 27, 2010 5.820 5.840 5.744 5.833 121,557 +0.07(+1.19%)
Oct 25, 2010 5.771 5.820 5.668 5.765 138,182 -0.01(-0.12%)
Oct 22, 2010 5.716 5.771 5.620 5.771 147,775 +0.12(+2.19%)
Oct 21, 2010 5.703 5.710 5.593 5.648 115,140 -0.03(-0.60%)
Oct 20, 2010 5.579 5.682 5.565 5.682 118,870 +0.12(+2.10%)
Oct 19, 2010 5.600 5.696 5.531 5.565 161,964 -0.10(-1.70%)
Oct 18, 2010 5.634 5.668 5.579 5.661 101,281 +0.06(+1.13%)
Oct 15, 2010 5.648 5.668 5.517 5.598 92,193 +0.01(+0.10%)
Oct 14, 2010 5.655 5.661 5.524 5.593 110,424 -0.05(-0.97%)
Oct 13, 2010 5.600 5.668 5.579 5.648 192,337 +0.05(+0.86%)
Oct 12, 2010 5.600 5.600 5.524 5.600 95,651 -0.01(-0.12%)
Oct 11, 2010 5.627 5.627 5.497 5.607 165,478 +0.01(+0.25%)
Oct 08, 2010 5.593 5.607 5.531 5.593 100,248 +0.00(+0.00%)
Oct 07, 2010 5.600 5.620 5.552 5.593 97,858 -0.01(-0.25%)
Oct 06, 2010 5.600 5.607 5.545 5.607 105,719 +0.01(+0.12%)
Oct 05, 2010 5.565 5.630 5.524 5.600 227,407 +0.09(+1.62%)
Oct 04, 2010 5.490 5.565 5.482 5.510 235,169 +0.04(+0.75%)
Oct 01, 2010 5.469 5.483 5.414 5.469 146,454 +0.03(+0.63%)
Sep 30, 2010 5.442 5.442 5.332 5.435 92,233 +0.03(+0.51%)
Sep 29, 2010 5.421 5.435 5.359 5.407 85,814 -0.01(-0.25%)
Sep 28, 2010 5.428 5.435 5.325 5.421 89,624 +0.02(+0.38%)
Sep 27, 2010 5.332 5.407 5.311 5.400 141,217 +0.05(+0.90%)
Sep 24, 2010 5.311 5.359 5.222 5.352 70,514 +0.08(+1.47%)
Sep 23, 2010 5.284 5.352 5.256 5.275 145,933 -0.09(-1.71%)
Sep 22, 2010 5.373 5.442 5.352 5.366 73,690 -0.01(-0.26%)
Sep 21, 2010 5.373 5.442 5.339 5.380 130,281 -0.01(-0.13%)
Sep 20, 2010 5.414 5.455 5.380 5.387 199,460 -0.01(-0.25%)
Sep 17, 2010 5.400 5.428 5.332 5.400 296,721 +0.05(+1.03%)
Sep 15, 2010 5.215 5.345 5.205 5.345 133,738 +0.10(+1.97%)
Sep 14, 2010 5.290 5.297 5.201 5.242 89,524 -0.05(-1.04%)
Sep 13, 2010 5.242 5.318 5.222 5.297 104,374 +0.09(+1.72%)
Sep 10, 2010 5.290 5.290 5.098 5.208 102,245 -0.05(-0.91%)
Sep 09, 2010 5.366 5.366 5.222 5.256 118,762 +0.03(+0.66%)
Sep 08, 2010 5.181 5.332 5.171 5.222 121,200 +0.08(+1.47%)
Sep 07, 2010 5.181 5.270 5.139 5.146 194,760 -0.03(-0.66%)
Sep 03, 2010 5.290 5.359 5.174 5.181 128,908 -0.08(-1.44%)
Sep 02, 2010 5.242 5.290 5.091 5.256 231,829 -0.04(-0.78%)
Sep 01, 2010 5.146 5.304 5.140 5.297 126,942 +0.19(+3.63%)
Aug 31, 2010 5.229 5.304 5.029 5.112 157,514 -0.12(-2.36%)
Aug 30, 2010 5.249 5.373 5.236 5.236 125,680 -0.05(-1.04%)
Aug 27, 2010 5.290 5.325 5.187 5.290 118,241 +0.13(+2.53%)
Aug 26, 2010 5.290 5.359 5.146 5.160 96,459 -0.15(-2.85%)
Aug 25, 2010 5.023 5.325 4.913 5.311 409,149 +0.21(+4.18%)
Aug 24, 2010 5.098 5.146 4.981 5.098 146,809 -0.12(-2.24%)
Aug 23, 2010 5.201 5.366 5.181 5.215 293,043 +0.08(+1.61%)
Aug 20, 2010 5.126 5.153 5.077 5.132 71,859 -0.04(-0.80%)
Aug 19, 2010 5.201 5.308 5.126 5.174 104,496 -0.05(-1.05%)
Aug 18, 2010 5.380 5.380 5.160 5.229 157,447 -0.11(-2.06%)
Aug 17, 2010 5.184 5.386 5.109 5.339 271,767 +0.20(+3.80%)
Aug 16, 2010 5.055 5.155 5.022 5.143 148,955 +0.07(+1.46%)
Aug 13, 2010 5.069 5.157 5.069 5.069 73,951 -0.03(-0.66%)
Aug 12, 2010 5.055 5.150 4.975 5.103 183,612 +0.03(+0.67%)
Aug 11, 2010 5.163 5.163 5.055 5.069 221,622 -0.13(-2.59%)
Aug 10, 2010 5.339 5.386 5.116 5.204 320,391 -0.14(-2.65%)
Aug 09, 2010 5.264 5.352 5.264 5.345 136,367 +0.05(+0.89%)
Aug 06, 2010 5.298 5.345 5.217 5.298 154,926 +0.01(+0.13%)
Aug 05, 2010 5.231 5.318 5.204 5.291 202,080 +0.05(+1.03%)
Aug 04, 2010 5.231 5.264 5.197 5.237 130,366 +0.01(+0.13%)
Aug 03, 2010 5.291 5.352 5.123 5.231 244,844 -0.06(-1.15%)
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.