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

Safe Bulkers Inc (NY: SB )

5.670 +0.030 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 30, 2010 5.236 5.243 5.056 5.236 159,376 +0.14(+2.75%)
Jul 29, 2010 5.036 5.176 5.036 5.096 300,752 +0.08(+1.60%)
Jul 28, 2010 4.976 5.116 4.842 5.016 247,775 +0.01(+0.13%)
Jul 27, 2010 5.123 5.136 4.982 5.009 137,071 -0.06(-1.19%)
Jul 26, 2010 4.815 5.083 4.815 5.069 148,206 +0.23(+4.83%)
Jul 23, 2010 4.809 4.902 4.797 4.835 128,754 +0.01(+0.28%)
Jul 22, 2010 4.815 4.909 4.802 4.822 198,727 +0.04(+0.84%)
Jul 21, 2010 4.795 4.855 4.742 4.782 94,357 -0.02(-0.42%)
Jul 20, 2010 4.675 4.829 4.655 4.802 128,899 +0.09(+1.84%)
Jul 19, 2010 4.809 4.835 4.675 4.715 227,583 -0.20(-4.08%)
Jul 16, 2010 4.916 5.009 4.876 4.916 139,149 -0.09(-1.74%)
Jul 15, 2010 5.009 5.042 4.949 5.002 88,544 -0.06(-1.19%)
Jul 14, 2010 4.969 5.083 4.969 5.063 118,988 -0.01(-0.13%)
Jul 13, 2010 4.962 5.069 4.943 5.069 97,227 +0.11(+2.15%)
Jul 12, 2010 5.056 5.056 4.922 4.962 72,935 -0.09(-1.72%)
Jul 09, 2010 5.049 5.049 4.842 5.049 109,223 +0.12(+2.44%)
Jul 08, 2010 4.782 4.956 4.742 4.929 121,618 +0.17(+3.65%)
Jul 07, 2010 4.562 4.755 4.548 4.755 85,451 +0.17(+3.79%)
Jul 06, 2010 4.702 4.849 4.542 4.582 140,485 +0.04(+0.88%)
Jul 02, 2010 4.542 4.662 4.508 4.542 73,628 +0.01(+0.15%)
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.