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

Safe Bulkers Inc (NY: SB )

5.505 +0.075 (+1.38%)
Streaming Delayed Price Updated: 12:22 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 (%)
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%)
Mar 01, 2010 5.382 5.382 5.230 5.256 86,145 -0.03(-0.50%)
Feb 26, 2010 5.289 5.375 5.223 5.283 81,897 -0.03(-0.62%)
Feb 25, 2010 5.223 5.375 5.223 5.316 60,346 +0.11(+2.03%)
Feb 24, 2010 5.283 5.303 5.170 5.210 156,891 -0.09(-1.62%)
Feb 23, 2010 5.362 5.402 5.283 5.296 36,399 -0.10(-1.84%)
Feb 22, 2010 5.422 5.455 5.382 5.395 59,998 +0.01(+0.12%)
Feb 19, 2010 5.375 5.422 5.289 5.389 48,913 +0.04(+0.74%)
Feb 18, 2010 5.369 5.442 5.270 5.349 59,762 -0.07(-1.22%)
Feb 17, 2010 5.309 5.422 5.270 5.415 119,247 +0.13(+2.50%)
Feb 16, 2010 5.322 5.354 5.192 5.283 118,659 -0.01(-0.12%)
Feb 12, 2010 5.179 5.289 5.289 5.289 52,388 -0.02(-0.37%)
Feb 11, 2010 5.309 5.445 5.173 5.309 99,462 -0.01(-0.12%)
Feb 10, 2010 5.419 5.419 5.134 5.315 82,799 -0.02(-0.36%)
Feb 09, 2010 5.452 5.452 5.263 5.335 28,359 -0.01(-0.24%)
Feb 08, 2010 5.237 5.413 5.237 5.348 63,647 +0.05(+0.86%)
Feb 05, 2010 5.134 5.309 4.939 5.302 93,893 +0.18(+3.42%)
Feb 04, 2010 5.231 5.322 5.030 5.127 103,647 -0.19(-3.66%)
Feb 03, 2010 5.568 5.568 5.322 5.322 58,974 -0.22(-3.98%)
Feb 02, 2010 5.413 5.542 5.231 5.542 77,402 +0.18(+3.26%)
Feb 01, 2010 5.140 5.413 5.140 5.367 34,639 +0.23(+4.55%)
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%)
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.