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

Safe Bulkers Inc (NY: SB )

5.560 -0.010 (-0.18%)
Streaming Delayed Price Updated: 10:02 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 (%)
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%)
Aug 02, 2010 5.312 5.318 5.271 5.291 204,807 +0.01(+0.13%)
Jul 30, 2010 5.285 5.291 5.103 5.285 157,914 +0.14(+2.75%)
Jul 29, 2010 5.082 5.224 5.082 5.143 297,993 +0.08(+1.60%)
Jul 28, 2010 5.022 5.163 4.887 5.062 245,502 +0.01(+0.13%)
Jul 27, 2010 5.170 5.184 5.029 5.055 135,813 -0.06(-1.19%)
Jul 26, 2010 4.860 5.130 4.860 5.116 146,847 +0.24(+4.83%)
Jul 23, 2010 4.853 4.948 4.841 4.880 127,572 +0.01(+0.28%)
Jul 22, 2010 4.860 4.954 4.846 4.867 196,904 +0.04(+0.84%)
Jul 21, 2010 4.840 4.900 4.786 4.826 93,491 -0.02(-0.42%)
Jul 20, 2010 4.718 4.873 4.698 4.846 127,716 +0.09(+1.84%)
Jul 19, 2010 4.853 4.880 4.718 4.759 225,495 -0.20(-4.08%)
Jul 16, 2010 4.961 5.055 4.921 4.961 137,873 -0.09(-1.74%)
Jul 15, 2010 5.055 5.089 4.995 5.049 87,732 -0.06(-1.19%)
Jul 14, 2010 5.015 5.130 5.015 5.109 117,897 -0.01(-0.13%)
Jul 13, 2010 5.008 5.116 4.989 5.116 96,335 +0.11(+2.15%)
Jul 12, 2010 5.103 5.103 4.968 5.008 72,266 -0.09(-1.72%)
Jul 09, 2010 5.096 5.096 4.887 5.096 108,221 +0.12(+2.44%)
Jul 08, 2010 4.826 5.002 4.786 4.975 120,502 +0.18(+3.65%)
Jul 07, 2010 4.604 4.799 4.590 4.799 84,667 +0.18(+3.79%)
Jul 06, 2010 4.745 4.894 4.584 4.624 139,196 +0.04(+0.88%)
Jul 02, 2010 4.584 4.705 4.550 4.584 72,953 +0.01(+0.15%)
Jul 01, 2010 4.725 4.752 4.489 4.577 233,764 -0.16(-3.41%)
Jun 30, 2010 4.813 4.900 4.718 4.739 136,678 -0.03(-0.57%)
Jun 29, 2010 4.927 4.941 4.732 4.766 137,959 -0.20(-3.94%)
Jun 25, 2010 4.961 5.096 4.786 4.961 242,335 +0.18(+3.66%)
Jun 24, 2010 4.820 4.914 4.752 4.786 233,126 -0.07(-1.53%)
Jun 23, 2010 4.799 4.995 4.739 4.860 796,477 +0.05(+0.98%)
Jun 22, 2010 4.988 5.089 4.786 4.813 188,908 -0.15(-2.99%)
Jun 21, 2010 5.055 5.109 4.921 4.961 122,629 -0.03(-0.67%)
Jun 18, 2010 4.995 4.995 4.873 4.995 83,415 +0.07(+1.37%)
Jun 17, 2010 4.981 5.028 4.873 4.927 135,862 -0.08(-1.62%)
Jun 16, 2010 5.069 5.098 4.988 5.008 127,273 -0.09(-1.72%)
Jun 15, 2010 5.049 5.096 4.894 5.096 261,547 +0.15(+3.00%)
Jun 14, 2010 4.921 5.089 4.921 4.948 269,709 +0.07(+1.38%)
Jun 11, 2010 4.799 4.941 4.799 4.880 171,967 +0.04(+0.84%)
Jun 10, 2010 4.590 4.887 4.590 4.840 289,828 +0.35(+7.81%)
Jun 09, 2010 4.638 4.718 4.456 4.489 205,160 -0.11(-2.35%)
Jun 08, 2010 4.563 4.644 4.381 4.597 219,761 +0.05(+1.04%)
Jun 07, 2010 4.799 4.812 4.550 4.550 212,876 -0.17(-3.57%)
Jun 04, 2010 4.718 4.981 4.671 4.718 216,991 -0.36(-7.16%)
Jun 03, 2010 4.934 5.089 4.894 5.082 150,696 +0.13(+2.59%)
Jun 02, 2010 4.826 4.954 4.786 4.954 243,361 +0.21(+4.40%)
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.