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

Safe Bulkers Inc (NY: SB )

5.580 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Feb 26, 2010 5.241 5.326 5.175 5.234 82,655 -0.03(-0.62%)
Feb 25, 2010 5.175 5.326 5.175 5.267 60,905 +0.10(+2.03%)
Feb 24, 2010 5.234 5.254 5.123 5.162 158,344 -0.09(-1.62%)
Feb 23, 2010 5.313 5.352 5.234 5.247 36,737 -0.10(-1.84%)
Feb 22, 2010 5.372 5.405 5.333 5.346 60,554 +0.01(+0.12%)
Feb 19, 2010 5.326 5.372 5.241 5.339 49,366 +0.04(+0.74%)
Feb 18, 2010 5.320 5.392 5.221 5.300 60,316 -0.07(-1.22%)
Feb 17, 2010 5.261 5.372 5.221 5.365 120,351 +0.13(+2.50%)
Feb 16, 2010 5.273 5.305 5.144 5.234 119,758 -0.01(-0.12%)
Feb 12, 2010 5.131 5.241 5.241 5.241 52,873 -0.02(-0.37%)
Feb 11, 2010 5.260 5.395 5.125 5.260 100,383 -0.01(-0.12%)
Feb 10, 2010 5.369 5.369 5.086 5.267 83,566 -0.02(-0.36%)
Feb 09, 2010 5.402 5.402 5.215 5.286 28,621 -0.01(-0.24%)
Feb 08, 2010 5.189 5.363 5.189 5.299 64,236 +0.05(+0.86%)
Feb 05, 2010 5.086 5.260 4.894 5.254 94,763 +0.17(+3.42%)
Feb 04, 2010 5.183 5.273 4.984 5.080 104,607 -0.19(-3.66%)
Feb 03, 2010 5.517 5.517 5.273 5.273 59,520 -0.22(-3.98%)
Feb 02, 2010 5.363 5.492 5.183 5.492 78,119 +0.17(+3.26%)
Feb 01, 2010 5.093 5.363 5.093 5.318 34,960 +0.23(+4.55%)
Jan 29, 2010 5.241 5.260 5.041 5.086 67,847 -0.06(-1.25%)
Jan 28, 2010 5.299 5.299 5.048 5.151 45,382 -0.08(-1.50%)
Jan 27, 2010 5.414 5.434 4.990 5.229 164,789 -0.15(-2.84%)
Jan 26, 2010 5.389 5.434 5.369 5.382 39,952 +0.01(+0.12%)
Jan 25, 2010 5.305 5.376 5.209 5.376 80,599 +0.10(+1.83%)
Jan 22, 2010 5.395 5.408 5.215 5.279 88,062 -0.14(-2.61%)
Jan 21, 2010 5.588 5.755 5.324 5.421 141,808 -0.15(-2.66%)
Jan 20, 2010 5.620 5.627 5.466 5.569 84,341 -0.06(-1.03%)
Jan 19, 2010 5.723 5.736 5.594 5.627 78,134 -0.06(-1.13%)
Jan 15, 2010 5.742 5.691 5.691 5.691 32,346 -0.05(-0.78%)
Jan 14, 2010 5.742 5.755 5.713 5.736 35,462 -0.01(-0.11%)
Jan 13, 2010 5.781 5.794 5.601 5.742 104,014 -0.04(-0.67%)
Jan 12, 2010 5.787 5.852 5.723 5.781 40,527 -0.08(-1.32%)
Jan 11, 2010 5.723 5.903 5.691 5.858 121,837 +0.16(+2.82%)
Jan 08, 2010 5.639 5.697 5.511 5.697 139,001 +0.08(+1.37%)
Jan 07, 2010 5.762 5.781 5.530 5.620 99,186 -0.12(-2.13%)
Jan 06, 2010 5.775 5.865 5.704 5.742 84,297 -0.03(-0.45%)
Jan 05, 2010 5.710 5.820 5.556 5.768 176,754 +0.01(+0.22%)
Jan 04, 2010 5.755 5.787 5.639 5.755 66,648 +0.12(+2.17%)
Dec 31, 2009 5.633 5.633 5.633 5.633 59,560 +0.00(+0.00%)
Dec 30, 2009 5.588 5.659 5.530 5.633 75,218 -0.01(-0.11%)
Dec 29, 2009 5.633 5.705 5.569 5.639 44,031 +0.01(+0.23%)
Dec 28, 2009 5.659 5.710 5.601 5.627 90,328 +0.03(+0.57%)
Dec 24, 2009 5.569 5.613 5.485 5.594 52,164 +0.16(+2.96%)
Dec 23, 2009 5.453 5.517 5.337 5.434 148,881 +0.03(+0.60%)
Dec 22, 2009 5.389 5.434 5.273 5.402 81,344 +0.08(+1.57%)
Dec 21, 2009 5.292 5.440 5.241 5.318 158,777 +0.01(+0.24%)
Dec 18, 2009 5.305 5.440 5.209 5.305 90,793 +0.05(+0.86%)
Dec 17, 2009 5.196 5.395 5.170 5.260 152,151 +0.01(+0.25%)
Dec 16, 2009 5.466 5.524 5.241 5.247 152,481 -0.17(-3.20%)
Dec 15, 2009 5.312 5.440 5.299 5.421 63,062 +0.08(+1.44%)
Dec 14, 2009 5.402 5.420 5.286 5.344 87,667 -0.12(-2.12%)
Dec 11, 2009 5.447 5.524 5.312 5.459 58,134 +0.02(+0.35%)
Dec 10, 2009 5.549 5.551 5.363 5.440 32,688 -0.11(-1.97%)
Dec 09, 2009 5.543 5.549 5.402 5.549 59,213 -0.01(-0.23%)
Dec 08, 2009 5.775 5.775 5.517 5.562 49,201 -0.19(-3.35%)
Dec 07, 2009 5.839 5.845 5.710 5.755 45,329 -0.01(-0.11%)
Dec 04, 2009 5.948 5.948 5.594 5.762 83,409 -0.05(-0.78%)
Dec 03, 2009 5.691 5.820 5.691 5.807 100,727 +0.08(+1.46%)
Dec 02, 2009 5.723 5.723 5.614 5.723 85,967 +0.00(+0.00%)
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.