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

Safe Bulkers Inc (NY: SB )

5.190 +0.070 (+1.37%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2010 5.321 5.440 5.261 5.261 331,149 -0.06(-1.12%)
Apr 29, 2010 5.341 5.367 5.248 5.321 223,979 +0.07(+1.39%)
Apr 28, 2010 5.288 5.331 5.189 5.248 558,784 -0.03(-0.63%)
Apr 27, 2010 5.394 5.420 5.255 5.281 431,558 -0.10(-1.84%)
Apr 26, 2010 5.394 5.427 5.321 5.380 441,168 +0.07(+1.24%)
Apr 23, 2010 5.394 5.407 5.281 5.314 512,933 -0.05(-0.86%)
Apr 22, 2010 5.380 5.420 5.321 5.361 173,736 -0.01(-0.25%)
Apr 21, 2010 5.460 5.479 5.354 5.374 207,468 -0.06(-1.09%)
Apr 20, 2010 5.374 5.479 5.341 5.433 327,524 +0.13(+2.37%)
Apr 19, 2010 5.334 5.341 5.189 5.308 812,926 +0.01(+0.12%)
Apr 16, 2010 5.433 5.453 5.169 5.301 373,787 -0.08(-1.47%)
Apr 15, 2010 5.314 5.513 5.314 5.380 333,155 +0.08(+1.50%)
Apr 14, 2010 5.400 5.479 5.288 5.301 586,324 -0.08(-1.47%)
Apr 13, 2010 5.189 5.446 5.119 5.380 858,377 +0.20(+3.96%)
Apr 12, 2010 5.096 5.235 5.096 5.175 685,327 +0.11(+2.09%)
Apr 09, 2010 5.162 5.189 4.984 5.070 708,616 +0.00(+0.00%)
Apr 08, 2010 5.288 5.354 5.017 5.070 891,878 -0.24(-4.48%)
Apr 07, 2010 5.413 5.519 5.281 5.308 883,946 -0.03(-0.50%)
Apr 06, 2010 5.255 5.387 5.195 5.334 645,564 +0.11(+2.15%)
Apr 05, 2010 5.208 5.275 5.136 5.222 734,390 +0.04(+0.77%)
Apr 01, 2010 5.242 5.182 5.182 5.182 725,138 +0.01(+0.26%)
Mar 31, 2010 5.228 5.255 5.123 5.169 816,898 -0.04(-0.76%)
Mar 30, 2010 4.971 5.281 4.971 5.208 1,678,075 +0.24(+4.93%)
Mar 29, 2010 4.766 5.017 4.726 4.964 900,923 +0.27(+5.77%)
Mar 26, 2010 4.752 4.838 4.660 4.693 672,754 -0.04(-0.84%)
Mar 25, 2010 4.858 4.898 4.700 4.733 892,376 -0.06(-1.24%)
Mar 24, 2010 4.812 4.931 4.759 4.792 1,445,440 -0.07(-1.36%)
Mar 23, 2010 4.719 4.924 4.673 4.858 2,318,893 +0.15(+3.09%)
Mar 22, 2010 4.554 4.713 4.495 4.713 2,193,176 +0.11(+2.30%)
Mar 19, 2010 4.521 4.627 4.415 4.607 9,609,469 -0.26(-5.30%)
Mar 18, 2010 5.156 5.169 4.865 4.865 915,316 -0.35(-6.67%)
Mar 17, 2010 5.334 5.347 5.189 5.213 240,441 -0.08(-1.55%)
Mar 16, 2010 5.493 5.572 5.255 5.294 372,835 -0.15(-2.79%)
Mar 15, 2010 5.407 5.506 5.380 5.446 332,612 -0.28(-4.96%)
Mar 12, 2010 5.830 5.850 5.717 5.731 64,590 -0.07(-1.14%)
Mar 11, 2010 5.876 5.876 5.784 5.797 40,261 -0.05(-0.90%)
Mar 10, 2010 5.711 5.850 5.711 5.850 80,821 +0.18(+3.15%)
Mar 09, 2010 5.698 5.770 5.671 5.671 58,971 +0.00(+0.00%)
Mar 08, 2010 5.552 5.803 5.394 5.671 131,938 +0.15(+2.63%)
Mar 05, 2010 5.486 5.605 5.480 5.526 80,491 +0.07(+1.33%)
Mar 04, 2010 5.327 5.486 5.327 5.453 55,411 +0.11(+1.98%)
Mar 03, 2010 5.235 5.349 5.169 5.347 88,750 +0.16(+3.06%)
Mar 02, 2010 5.242 5.261 5.162 5.189 86,057 -0.07(-1.26%)
Mar 01, 2010 5.380 5.380 5.228 5.255 86,172 -0.03(-0.50%)
Feb 26, 2010 5.288 5.374 5.222 5.281 81,922 -0.03(-0.62%)
Feb 25, 2010 5.222 5.374 5.222 5.314 60,365 +0.11(+2.03%)
Feb 24, 2010 5.281 5.301 5.169 5.208 156,940 -0.09(-1.62%)
Feb 23, 2010 5.361 5.400 5.281 5.294 36,411 -0.10(-1.84%)
Feb 22, 2010 5.420 5.453 5.380 5.394 60,017 +0.01(+0.12%)
Feb 19, 2010 5.374 5.420 5.288 5.387 48,929 +0.04(+0.74%)
Feb 18, 2010 5.367 5.440 5.268 5.347 59,781 -0.07(-1.22%)
Feb 17, 2010 5.308 5.420 5.268 5.413 119,284 +0.13(+2.50%)
Feb 16, 2010 5.320 5.353 5.190 5.281 118,696 -0.01(-0.12%)
Feb 12, 2010 5.177 5.288 5.288 5.288 52,404 -0.02(-0.37%)
Feb 11, 2010 5.307 5.443 5.171 5.307 99,493 -0.01(-0.12%)
Feb 10, 2010 5.417 5.417 5.132 5.314 82,825 -0.02(-0.36%)
Feb 09, 2010 5.450 5.450 5.262 5.333 28,367 -0.01(-0.24%)
Feb 08, 2010 5.236 5.411 5.236 5.346 63,667 +0.05(+0.86%)
Feb 05, 2010 5.132 5.307 4.937 5.301 93,923 +0.18(+3.42%)
Feb 04, 2010 5.229 5.320 5.028 5.125 103,679 -0.19(-3.66%)
Feb 03, 2010 5.567 5.567 5.320 5.320 58,992 -0.22(-3.98%)
Feb 02, 2010 5.411 5.541 5.229 5.541 77,426 +0.18(+3.26%)
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.