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

Safe Bulkers Inc (NY: SB )

5.570 -0.010 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 5.417 5.507 5.389 5.445 268,625 -0.02(-0.38%)
Nov 29, 2010 5.396 5.480 5.382 5.466 188,611 +0.06(+1.16%)
Nov 26, 2010 5.487 5.514 5.382 5.403 106,172 -0.08(-1.39%)
Nov 24, 2010 5.410 5.480 5.480 5.480 132,135 +0.07(+1.28%)
Nov 23, 2010 5.438 5.487 5.376 5.410 154,457 -0.09(-1.64%)
Nov 22, 2010 5.570 5.577 5.417 5.500 190,736 -0.08(-1.37%)
Nov 19, 2010 5.549 5.611 5.500 5.577 84,744 +0.03(+0.50%)
Nov 18, 2010 5.584 5.618 5.514 5.549 168,023 +0.01(+0.13%)
Nov 17, 2010 5.542 5.584 5.417 5.542 150,224 +0.03(+0.50%)
Nov 16, 2010 5.548 5.557 5.433 5.514 322,901 -0.05(-0.86%)
Nov 15, 2010 5.480 5.603 5.480 5.562 165,522 +0.10(+1.74%)
Nov 12, 2010 5.528 5.562 5.412 5.467 253,057 -0.08(-1.47%)
Nov 11, 2010 5.521 5.582 5.460 5.548 273,328 -0.01(-0.24%)
Nov 10, 2010 5.691 5.732 5.399 5.562 511,345 -0.13(-2.27%)
Nov 09, 2010 5.889 5.889 5.684 5.691 463,121 -0.15(-2.56%)
Nov 08, 2010 5.848 5.882 5.780 5.841 128,640 +0.01(+0.12%)
Nov 05, 2010 5.698 5.848 5.657 5.834 169,967 +0.14(+2.39%)
Nov 04, 2010 5.739 5.766 5.582 5.698 203,154 +0.05(+0.84%)
Nov 03, 2010 5.718 5.739 5.582 5.650 168,294 -0.07(-1.31%)
Nov 02, 2010 5.698 5.725 5.623 5.725 111,074 +0.07(+1.20%)
Nov 01, 2010 5.753 5.855 5.596 5.657 169,722 -0.10(-1.66%)
Oct 29, 2010 5.732 5.787 5.705 5.753 85,729 -0.02(-0.35%)
Oct 28, 2010 5.787 5.814 5.718 5.773 112,349 -0.01(-0.12%)
Oct 27, 2010 5.766 5.787 5.691 5.780 122,682 +0.07(+1.19%)
Oct 25, 2010 5.718 5.766 5.616 5.712 139,462 -0.01(-0.12%)
Oct 22, 2010 5.664 5.718 5.569 5.718 149,144 +0.12(+2.19%)
Oct 21, 2010 5.650 5.657 5.541 5.596 116,206 -0.03(-0.60%)
Oct 20, 2010 5.528 5.630 5.514 5.630 119,971 +0.12(+2.10%)
Oct 19, 2010 5.548 5.644 5.480 5.514 163,464 -0.10(-1.70%)
Oct 18, 2010 5.582 5.616 5.528 5.610 102,219 +0.06(+1.13%)
Oct 15, 2010 5.596 5.616 5.467 5.547 93,047 +0.01(+0.10%)
Oct 14, 2010 5.603 5.610 5.474 5.541 111,447 -0.05(-0.97%)
Oct 13, 2010 5.548 5.616 5.528 5.596 194,118 +0.05(+0.86%)
Oct 12, 2010 5.548 5.548 5.473 5.548 96,537 -0.01(-0.12%)
Oct 11, 2010 5.576 5.576 5.446 5.555 167,010 +0.01(+0.25%)
Oct 08, 2010 5.541 5.555 5.480 5.541 101,176 +0.00(+0.00%)
Oct 07, 2010 5.548 5.569 5.501 5.541 98,764 -0.01(-0.25%)
Oct 06, 2010 5.548 5.555 5.494 5.555 106,698 +0.01(+0.12%)
Oct 05, 2010 5.514 5.578 5.473 5.548 229,513 +0.09(+1.62%)
Oct 04, 2010 5.439 5.514 5.432 5.460 237,347 +0.04(+0.75%)
Oct 01, 2010 5.419 5.433 5.364 5.419 147,810 +0.03(+0.63%)
Sep 30, 2010 5.392 5.392 5.283 5.385 93,087 +0.03(+0.51%)
Sep 29, 2010 5.371 5.385 5.310 5.358 86,609 -0.01(-0.25%)
Sep 28, 2010 5.378 5.385 5.276 5.371 90,454 +0.02(+0.38%)
Sep 27, 2010 5.283 5.358 5.262 5.351 142,525 +0.05(+0.90%)
Sep 24, 2010 5.262 5.310 5.174 5.303 71,167 +0.08(+1.47%)
Sep 23, 2010 5.235 5.303 5.208 5.226 147,284 -0.09(-1.71%)
Sep 22, 2010 5.324 5.392 5.303 5.317 74,373 -0.01(-0.26%)
Sep 21, 2010 5.324 5.392 5.290 5.330 131,487 -0.01(-0.13%)
Sep 20, 2010 5.364 5.405 5.330 5.337 201,307 -0.01(-0.25%)
Sep 17, 2010 5.351 5.378 5.283 5.351 299,469 +0.05(+1.03%)
Sep 15, 2010 5.167 5.296 5.157 5.296 134,976 +0.10(+1.97%)
Sep 14, 2010 5.242 5.249 5.153 5.194 90,353 -0.05(-1.04%)
Sep 13, 2010 5.194 5.269 5.174 5.249 105,340 +0.09(+1.72%)
Sep 10, 2010 5.242 5.242 5.051 5.160 103,191 -0.05(-0.91%)
Sep 09, 2010 5.317 5.317 5.174 5.208 119,862 +0.03(+0.66%)
Sep 08, 2010 5.133 5.283 5.123 5.174 122,323 +0.07(+1.47%)
Sep 07, 2010 5.133 5.222 5.092 5.099 196,563 -0.03(-0.66%)
Sep 03, 2010 5.242 5.310 5.126 5.133 130,102 -0.07(-1.44%)
Sep 02, 2010 5.194 5.242 5.045 5.208 233,975 -0.04(-0.78%)
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.