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: 10:06 AM 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 (%)
Jul 30, 2010 5.283 5.290 5.101 5.283 157,963 +0.14(+2.75%)
Jul 29, 2010 5.081 5.222 5.081 5.141 298,085 +0.08(+1.60%)
Jul 28, 2010 5.020 5.162 4.885 5.061 245,578 +0.01(+0.13%)
Jul 27, 2010 5.168 5.182 5.027 5.054 135,856 -0.06(-1.19%)
Jul 26, 2010 4.858 5.128 4.858 5.115 146,892 +0.24(+4.83%)
Jul 23, 2010 4.852 4.946 4.839 4.879 127,612 +0.01(+0.28%)
Jul 22, 2010 4.858 4.953 4.845 4.865 196,965 +0.04(+0.84%)
Jul 21, 2010 4.838 4.899 4.784 4.825 93,520 -0.02(-0.42%)
Jul 20, 2010 4.717 4.872 4.697 4.845 127,756 +0.09(+1.84%)
Jul 19, 2010 4.852 4.879 4.717 4.757 225,565 -0.20(-4.08%)
Jul 16, 2010 4.960 5.054 4.919 4.960 137,915 -0.09(-1.74%)
Jul 15, 2010 5.054 5.088 4.993 5.047 87,759 -0.06(-1.19%)
Jul 14, 2010 5.013 5.128 5.013 5.108 117,933 -0.01(-0.13%)
Jul 13, 2010 5.007 5.115 4.988 5.115 96,365 +0.11(+2.15%)
Jul 12, 2010 5.101 5.101 4.966 5.007 72,288 -0.09(-1.72%)
Jul 09, 2010 5.094 5.094 4.885 5.094 108,255 +0.12(+2.44%)
Jul 08, 2010 4.825 5.000 4.784 4.973 120,539 +0.18(+3.65%)
Jul 07, 2010 4.602 4.798 4.589 4.798 84,693 +0.18(+3.79%)
Jul 06, 2010 4.744 4.892 4.582 4.623 139,239 +0.04(+0.88%)
Jul 02, 2010 4.582 4.704 4.549 4.582 72,975 +0.01(+0.15%)
Jul 01, 2010 4.724 4.750 4.488 4.575 233,837 -0.16(-3.41%)
Jun 30, 2010 4.811 4.899 4.717 4.737 136,721 -0.03(-0.57%)
Jun 29, 2010 4.926 4.939 4.730 4.764 138,001 -0.20(-3.94%)
Jun 25, 2010 4.960 5.094 4.784 4.960 242,410 +0.18(+3.66%)
Jun 24, 2010 4.818 4.912 4.751 4.784 233,199 -0.07(-1.53%)
Jun 23, 2010 4.798 4.993 4.737 4.858 796,724 +0.05(+0.98%)
Jun 22, 2010 4.987 5.088 4.784 4.811 188,966 -0.15(-2.99%)
Jun 21, 2010 5.054 5.108 4.919 4.960 122,667 -0.03(-0.67%)
Jun 18, 2010 4.993 4.993 4.872 4.993 83,441 +0.07(+1.37%)
Jun 17, 2010 4.980 5.027 4.872 4.926 135,904 -0.08(-1.62%)
Jun 16, 2010 5.067 5.096 4.987 5.007 127,312 -0.09(-1.72%)
Jun 15, 2010 5.047 5.094 4.892 5.094 261,628 +0.15(+3.00%)
Jun 14, 2010 4.919 5.088 4.919 4.946 269,793 +0.07(+1.38%)
Jun 11, 2010 4.798 4.939 4.798 4.879 172,021 +0.04(+0.84%)
Jun 10, 2010 4.589 4.885 4.589 4.838 289,917 +0.35(+7.81%)
Jun 09, 2010 4.636 4.717 4.454 4.488 205,224 -0.11(-2.35%)
Jun 08, 2010 4.562 4.643 4.380 4.596 219,829 +0.05(+1.04%)
Jun 07, 2010 4.798 4.811 4.549 4.549 212,942 -0.17(-3.57%)
Jun 04, 2010 4.717 4.980 4.670 4.717 217,059 -0.36(-7.16%)
Jun 03, 2010 4.933 5.088 4.892 5.081 150,743 +0.13(+2.58%)
Jun 02, 2010 4.825 4.953 4.784 4.953 243,437 +0.21(+4.40%)
Jun 01, 2010 5.020 5.088 4.724 4.744 174,376 -0.28(-5.50%)
May 28, 2010 5.020 5.141 4.960 5.020 126,719 -0.07(-1.32%)
May 27, 2010 4.899 5.101 4.845 5.088 253,440 +0.30(+6.19%)
May 26, 2010 4.791 4.885 4.730 4.791 243,572 +0.03(+0.57%)
May 25, 2010 4.602 4.771 4.447 4.764 422,267 +0.08(+1.73%)
May 24, 2010 4.865 4.892 4.650 4.683 132,877 -0.15(-3.20%)
May 21, 2010 4.616 4.885 4.549 4.838 273,193 +0.15(+3.31%)
May 20, 2010 4.717 4.784 4.656 4.683 371 -0.35(-6.96%)
May 19, 2010 5.108 5.243 4.927 5.034 371,497 -0.15(-2.99%)
May 18, 2010 5.321 5.321 5.182 5.189 620,632 -0.05(-1.01%)
May 17, 2010 5.215 5.321 5.162 5.242 616,038 +0.05(+1.02%)
May 14, 2010 5.189 5.301 5.096 5.189 404,823 -0.03(-0.63%)
May 13, 2010 5.195 5.288 5.169 5.222 266,516 +0.03(+0.64%)
May 12, 2010 5.023 5.222 5.023 5.189 272,979 +0.20(+3.97%)
May 11, 2010 5.004 5.063 4.938 4.990 448,259 -0.16(-3.08%)
May 10, 2010 5.083 5.162 5.070 5.149 277,440 +0.36(+7.45%)
May 07, 2010 4.858 5.050 4.700 4.792 444,510 +0.04(+0.83%)
May 06, 2010 5.050 5.169 4.462 4.752 646,414 -0.32(-6.26%)
May 05, 2010 5.162 5.195 5.023 5.070 476,942 -0.22(-4.13%)
May 04, 2010 5.420 5.453 5.255 5.288 429,182 -0.17(-3.15%)
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.