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

Safe Bulkers Inc (NY: SB )

5.610 +0.040 (+0.72%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 4.976 5.096 4.916 4.976 127,852 -0.07(-1.32%)
May 27, 2010 4.855 5.056 4.802 5.042 255,708 +0.29(+6.19%)
May 26, 2010 4.749 4.841 4.689 4.749 245,751 +0.03(+0.57%)
May 25, 2010 4.562 4.729 4.408 4.722 426,045 +0.08(+1.73%)
May 24, 2010 4.822 4.849 4.608 4.642 134,066 -0.15(-3.20%)
May 21, 2010 4.575 4.842 4.508 4.795 275,637 +0.15(+3.31%)
May 20, 2010 4.675 4.742 4.615 4.642 374 -0.35(-6.96%)
May 19, 2010 5.063 5.196 4.883 4.989 374,821 -0.15(-2.99%)
May 18, 2010 5.274 5.274 5.136 5.143 626,185 -0.05(-1.01%)
May 17, 2010 5.169 5.274 5.116 5.195 621,549 +0.05(+1.02%)
May 14, 2010 5.143 5.254 5.051 5.143 408,445 -0.03(-0.63%)
May 13, 2010 5.149 5.241 5.123 5.175 268,900 +0.03(+0.64%)
May 12, 2010 4.979 5.175 4.979 5.143 275,421 +0.20(+3.97%)
May 11, 2010 4.959 5.018 4.894 4.946 452,269 -0.16(-3.08%)
May 10, 2010 5.038 5.116 5.025 5.103 279,923 +0.35(+7.45%)
May 07, 2010 4.815 5.005 4.658 4.750 448,487 +0.04(+0.83%)
May 06, 2010 5.005 5.123 4.422 4.710 652,197 -0.31(-6.26%)
May 05, 2010 5.116 5.149 4.979 5.025 481,209 -0.22(-4.13%)
May 04, 2010 5.372 5.405 5.208 5.241 433,022 -0.17(-3.15%)
May 03, 2010 5.293 5.437 5.208 5.411 367,667 +0.20(+3.77%)
Apr 30, 2010 5.274 5.392 5.215 5.215 334,112 -0.06(-1.12%)
Apr 29, 2010 5.293 5.320 5.202 5.274 225,983 +0.07(+1.39%)
Apr 28, 2010 5.241 5.283 5.143 5.202 563,784 -0.03(-0.63%)
Apr 27, 2010 5.346 5.372 5.208 5.234 435,419 -0.10(-1.84%)
Apr 26, 2010 5.346 5.378 5.274 5.333 445,115 +0.07(+1.24%)
Apr 23, 2010 5.346 5.359 5.234 5.267 517,522 -0.05(-0.86%)
Apr 22, 2010 5.333 5.372 5.274 5.313 175,291 -0.01(-0.25%)
Apr 21, 2010 5.411 5.431 5.306 5.326 209,324 -0.06(-1.09%)
Apr 20, 2010 5.326 5.431 5.293 5.385 330,454 +0.12(+2.37%)
Apr 19, 2010 5.287 5.293 5.143 5.261 820,200 +0.01(+0.12%)
Apr 16, 2010 5.385 5.405 5.123 5.254 377,131 -0.08(-1.47%)
Apr 15, 2010 5.267 5.464 5.267 5.333 336,136 +0.08(+1.50%)
Apr 14, 2010 5.352 5.431 5.241 5.254 591,570 -0.08(-1.47%)
Apr 13, 2010 5.143 5.398 5.074 5.333 866,057 +0.20(+3.96%)
Apr 12, 2010 5.051 5.189 5.051 5.130 691,459 +0.10(+2.09%)
Apr 09, 2010 5.116 5.143 4.940 5.025 714,956 +0.00(+0.00%)
Apr 08, 2010 5.241 5.306 4.972 5.025 899,857 -0.24(-4.48%)
Apr 07, 2010 5.365 5.470 5.234 5.261 891,854 -0.03(-0.50%)
Apr 06, 2010 5.208 5.339 5.149 5.287 651,339 +0.11(+2.15%)
Apr 05, 2010 5.162 5.228 5.090 5.175 740,960 +0.04(+0.77%)
Apr 01, 2010 5.195 5.136 5.136 5.136 731,626 +0.01(+0.26%)
Mar 31, 2010 5.182 5.208 5.077 5.123 824,207 -0.04(-0.76%)
Mar 30, 2010 4.926 5.234 4.926 5.162 1,693,088 +0.24(+4.93%)
Mar 29, 2010 4.723 4.972 4.684 4.920 908,984 +0.27(+5.77%)
Mar 26, 2010 4.710 4.795 4.619 4.651 678,773 -0.04(-0.84%)
Mar 25, 2010 4.815 4.854 4.658 4.691 900,360 -0.06(-1.24%)
Mar 24, 2010 4.769 4.887 4.717 4.750 1,458,373 -0.07(-1.36%)
Mar 23, 2010 4.678 4.881 4.632 4.815 2,339,640 +0.14(+3.09%)
Mar 22, 2010 4.514 4.671 4.455 4.671 2,212,798 +0.10(+2.30%)
Mar 19, 2010 4.481 4.586 4.376 4.566 9,695,445 -0.26(-5.30%)
Mar 18, 2010 5.110 5.123 4.822 4.822 923,505 -0.34(-6.67%)
Mar 17, 2010 5.287 5.300 5.143 5.166 242,592 -0.08(-1.55%)
Mar 16, 2010 5.444 5.523 5.208 5.247 376,171 -0.15(-2.79%)
Mar 15, 2010 5.359 5.457 5.333 5.398 335,588 -0.28(-4.96%)
Mar 12, 2010 5.778 5.798 5.667 5.680 65,168 -0.07(-1.14%)
Mar 11, 2010 5.824 5.824 5.732 5.745 40,621 -0.05(-0.90%)
Mar 10, 2010 5.660 5.798 5.660 5.798 81,544 +0.18(+3.15%)
Mar 09, 2010 5.647 5.719 5.621 5.621 59,499 +0.00(+0.00%)
Mar 08, 2010 5.503 5.752 5.346 5.621 133,118 +0.14(+2.63%)
Mar 05, 2010 5.437 5.555 5.431 5.477 81,211 +0.07(+1.33%)
Mar 04, 2010 5.280 5.437 5.280 5.405 55,907 +0.10(+1.98%)
Mar 03, 2010 5.189 5.302 5.123 5.300 89,544 +0.16(+3.06%)
Mar 02, 2010 5.195 5.215 5.116 5.143 86,827 -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.