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

Safe Bulkers Inc (NY: SB )

5.440 -0.130 (-2.33%)
Official Closing Price Updated: 7:00 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 (%)
May 28, 2010 5.022 5.143 4.961 5.022 126,679 -0.07(-1.32%)
May 27, 2010 4.900 5.103 4.846 5.089 253,362 +0.30(+6.19%)
May 26, 2010 4.793 4.886 4.732 4.793 243,496 +0.03(+0.57%)
May 25, 2010 4.604 4.772 4.449 4.766 422,136 +0.08(+1.73%)
May 24, 2010 4.867 4.894 4.651 4.685 132,836 -0.16(-3.20%)
May 21, 2010 4.617 4.887 4.550 4.840 273,108 +0.16(+3.31%)
May 20, 2010 4.718 4.786 4.658 4.685 370 -0.35(-6.96%)
May 19, 2010 5.109 5.244 4.928 5.035 371,382 -0.16(-2.99%)
May 18, 2010 5.323 5.323 5.184 5.190 620,440 -0.05(-1.01%)
May 17, 2010 5.217 5.323 5.164 5.243 615,847 +0.05(+1.02%)
May 14, 2010 5.190 5.303 5.098 5.190 404,698 -0.03(-0.63%)
May 13, 2010 5.197 5.289 5.170 5.223 266,433 +0.03(+0.64%)
May 12, 2010 5.025 5.223 5.025 5.190 272,894 +0.20(+3.97%)
May 11, 2010 5.005 5.065 4.939 4.992 448,120 -0.16(-3.08%)
May 10, 2010 5.084 5.164 5.071 5.151 277,354 +0.36(+7.45%)
May 07, 2010 4.860 5.051 4.701 4.794 444,372 +0.04(+0.83%)
May 06, 2010 5.051 5.170 4.463 4.754 646,214 -0.32(-6.26%)
May 05, 2010 5.164 5.197 5.025 5.071 476,794 -0.22(-4.13%)
May 04, 2010 5.422 5.455 5.256 5.289 429,050 -0.17(-3.15%)
May 03, 2010 5.342 5.488 5.256 5.461 364,294 +0.20(+3.77%)
Apr 30, 2010 5.323 5.442 5.263 5.263 331,046 -0.06(-1.12%)
Apr 29, 2010 5.342 5.369 5.250 5.323 223,909 +0.07(+1.39%)
Apr 28, 2010 5.289 5.332 5.190 5.250 558,612 -0.03(-0.63%)
Apr 27, 2010 5.395 5.422 5.256 5.283 431,424 -0.10(-1.84%)
Apr 26, 2010 5.395 5.428 5.323 5.382 441,031 +0.07(+1.24%)
Apr 23, 2010 5.395 5.408 5.283 5.316 512,774 -0.05(-0.86%)
Apr 22, 2010 5.382 5.422 5.323 5.362 173,683 -0.01(-0.25%)
Apr 21, 2010 5.461 5.481 5.356 5.375 207,404 -0.06(-1.09%)
Apr 20, 2010 5.375 5.481 5.342 5.435 327,422 +0.13(+2.37%)
Apr 19, 2010 5.336 5.342 5.190 5.309 812,675 +0.01(+0.12%)
Apr 16, 2010 5.435 5.455 5.170 5.303 373,671 -0.08(-1.47%)
Apr 15, 2010 5.316 5.514 5.316 5.382 333,052 +0.08(+1.50%)
Apr 14, 2010 5.402 5.481 5.289 5.303 586,143 -0.08(-1.47%)
Apr 13, 2010 5.190 5.448 5.121 5.382 858,112 +0.20(+3.96%)
Apr 12, 2010 5.098 5.237 5.098 5.177 685,115 +0.11(+2.09%)
Apr 09, 2010 5.164 5.190 4.985 5.071 708,396 +0.00(+0.00%)
Apr 08, 2010 5.289 5.356 5.018 5.071 891,602 -0.24(-4.48%)
Apr 07, 2010 5.415 5.521 5.283 5.309 883,672 -0.03(-0.50%)
Apr 06, 2010 5.256 5.389 5.197 5.336 645,364 +0.11(+2.15%)
Apr 05, 2010 5.210 5.276 5.137 5.223 734,162 +0.04(+0.77%)
Apr 01, 2010 5.243 5.184 5.184 5.184 724,914 +0.01(+0.26%)
Mar 31, 2010 5.230 5.256 5.124 5.170 816,645 -0.04(-0.76%)
Mar 30, 2010 4.972 5.283 4.972 5.210 1,677,555 +0.24(+4.93%)
Mar 29, 2010 4.767 5.018 4.727 4.965 900,645 +0.27(+5.77%)
Mar 26, 2010 4.754 4.840 4.661 4.694 672,546 -0.04(-0.84%)
Mar 25, 2010 4.860 4.899 4.701 4.734 892,099 -0.06(-1.24%)
Mar 24, 2010 4.813 4.932 4.761 4.794 1,444,993 -0.07(-1.36%)
Mar 23, 2010 4.721 4.926 4.675 4.860 2,318,175 +0.15(+3.09%)
Mar 22, 2010 4.556 4.714 4.496 4.714 2,192,497 +0.11(+2.30%)
Mar 19, 2010 4.522 4.628 4.417 4.608 9,606,496 -0.26(-5.30%)
Mar 18, 2010 5.157 5.170 4.866 4.866 915,033 -0.35(-6.67%)
Mar 17, 2010 5.336 5.349 5.190 5.214 240,366 -0.08(-1.55%)
Mar 16, 2010 5.494 5.574 5.256 5.296 372,720 -0.15(-2.79%)
Mar 15, 2010 5.408 5.508 5.382 5.448 332,509 -0.28(-4.96%)
Mar 12, 2010 5.832 5.851 5.719 5.732 64,570 -0.07(-1.14%)
Mar 11, 2010 5.878 5.878 5.785 5.799 40,249 -0.05(-0.90%)
Mar 10, 2010 5.713 5.851 5.713 5.851 80,796 +0.18(+3.15%)
Mar 09, 2010 5.699 5.772 5.673 5.673 58,953 +0.00(+0.00%)
Mar 08, 2010 5.554 5.805 5.395 5.673 131,897 +0.15(+2.63%)
Mar 05, 2010 5.488 5.607 5.481 5.527 80,466 +0.07(+1.33%)
Mar 04, 2010 5.329 5.488 5.329 5.455 55,394 +0.11(+1.98%)
Mar 03, 2010 5.237 5.351 5.170 5.349 88,722 +0.16(+3.06%)
Mar 02, 2010 5.243 5.263 5.164 5.190 86,030 -0.07(-1.26%)
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.