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

Safe Bulkers Inc (NY: SB )

6.059 +0.040 (+0.66%)
Streaming Delayed Price Updated: 1:36 PM EDT, Jun 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 (%)
Nov 30, 2010 5.415 5.506 5.388 5.443 268,708 -0.02(-0.38%)
Nov 29, 2010 5.395 5.478 5.381 5.464 188,670 +0.06(+1.16%)
Nov 26, 2010 5.485 5.513 5.381 5.402 106,205 -0.08(-1.39%)
Nov 24, 2010 5.409 5.478 5.478 5.478 132,176 +0.07(+1.28%)
Nov 23, 2010 5.436 5.485 5.374 5.409 154,505 -0.09(-1.64%)
Nov 22, 2010 5.568 5.575 5.415 5.499 190,795 -0.08(-1.37%)
Nov 19, 2010 5.547 5.610 5.499 5.575 84,770 +0.03(+0.50%)
Nov 18, 2010 5.582 5.617 5.513 5.547 168,075 +0.01(+0.13%)
Nov 17, 2010 5.540 5.582 5.416 5.540 150,270 +0.03(+0.50%)
Nov 16, 2010 5.547 5.555 5.431 5.513 323,001 -0.05(-0.86%)
Nov 15, 2010 5.479 5.601 5.479 5.560 165,573 +0.10(+1.74%)
Nov 12, 2010 5.526 5.560 5.410 5.465 253,135 -0.08(-1.47%)
Nov 11, 2010 5.519 5.581 5.458 5.547 273,412 -0.01(-0.24%)
Nov 10, 2010 5.689 5.730 5.397 5.560 511,503 -0.13(-2.27%)
Nov 09, 2010 5.887 5.887 5.683 5.689 463,265 -0.15(-2.56%)
Nov 08, 2010 5.846 5.880 5.778 5.839 128,680 +0.01(+0.12%)
Nov 05, 2010 5.696 5.846 5.655 5.832 170,020 +0.14(+2.39%)
Nov 04, 2010 5.737 5.764 5.581 5.696 203,217 +0.05(+0.84%)
Nov 03, 2010 5.717 5.737 5.581 5.649 168,346 -0.07(-1.31%)
Nov 02, 2010 5.696 5.724 5.622 5.724 111,108 +0.07(+1.20%)
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.