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 +0.180 (+3.33%)
Official Closing 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 (%)
Sep 30, 2010 5.390 5.390 5.281 5.383 93,115 +0.03(+0.51%)
Sep 29, 2010 5.370 5.383 5.308 5.356 86,635 -0.01(-0.25%)
Sep 28, 2010 5.376 5.383 5.274 5.370 90,482 +0.02(+0.38%)
Sep 27, 2010 5.281 5.356 5.261 5.349 142,569 +0.05(+0.90%)
Sep 24, 2010 5.261 5.308 5.172 5.302 71,189 +0.08(+1.47%)
Sep 23, 2010 5.234 5.302 5.206 5.225 147,330 -0.09(-1.71%)
Sep 22, 2010 5.322 5.390 5.302 5.315 74,396 -0.01(-0.26%)
Sep 21, 2010 5.322 5.390 5.288 5.329 131,528 -0.01(-0.13%)
Sep 20, 2010 5.363 5.404 5.329 5.336 201,369 -0.01(-0.25%)
Sep 17, 2010 5.349 5.376 5.281 5.349 299,561 +0.05(+1.03%)
Sep 15, 2010 5.165 5.295 5.155 5.295 135,018 +0.10(+1.97%)
Sep 14, 2010 5.240 5.247 5.152 5.193 90,381 -0.05(-1.04%)
Sep 13, 2010 5.193 5.268 5.172 5.247 105,373 +0.09(+1.71%)
Sep 10, 2010 5.240 5.240 5.050 5.159 103,223 -0.05(-0.92%)
Sep 09, 2010 5.315 5.315 5.172 5.206 119,899 +0.03(+0.66%)
Sep 08, 2010 5.131 5.281 5.121 5.172 122,360 +0.07(+1.47%)
Sep 07, 2010 5.131 5.220 5.091 5.097 196,624 -0.03(-0.66%)
Sep 03, 2010 5.240 5.308 5.125 5.131 130,142 -0.07(-1.44%)
Sep 02, 2010 5.193 5.240 5.043 5.206 234,048 -0.04(-0.78%)
Sep 01, 2010 5.097 5.254 5.091 5.247 128,157 +0.18(+3.63%)
Aug 31, 2010 5.179 5.254 4.982 5.063 159,021 -0.12(-2.36%)
Aug 30, 2010 5.199 5.322 5.186 5.186 126,883 -0.05(-1.04%)
Aug 27, 2010 5.240 5.274 5.138 5.240 119,373 +0.13(+2.53%)
Aug 26, 2010 5.240 5.308 5.097 5.111 97,382 -0.15(-2.85%)
Aug 25, 2010 4.975 5.274 4.866 5.261 413,065 +0.21(+4.18%)
Aug 24, 2010 5.050 5.097 4.934 5.050 148,214 -0.12(-2.24%)
Aug 23, 2010 5.152 5.315 5.131 5.165 295,848 +0.08(+1.61%)
Aug 20, 2010 5.077 5.104 5.029 5.084 72,547 -0.04(-0.80%)
Aug 19, 2010 5.152 5.257 5.078 5.125 105,496 -0.05(-1.05%)
Aug 18, 2010 5.329 5.329 5.111 5.179 158,954 -0.11(-2.06%)
Aug 17, 2010 5.134 5.335 5.061 5.288 274,368 +0.19(+3.80%)
Aug 16, 2010 5.008 5.106 4.974 5.094 150,380 +0.07(+1.46%)
Aug 13, 2010 5.021 5.108 5.021 5.021 74,659 -0.03(-0.66%)
Aug 12, 2010 5.008 5.101 4.927 5.054 185,369 +0.03(+0.66%)
Aug 11, 2010 5.114 5.114 5.008 5.021 223,743 -0.13(-2.59%)
Aug 10, 2010 5.288 5.335 5.068 5.154 323,458 -0.14(-2.65%)
Aug 09, 2010 5.215 5.301 5.215 5.295 137,672 +0.05(+0.89%)
Aug 06, 2010 5.248 5.295 5.168 5.248 156,409 +0.01(+0.13%)
Aug 05, 2010 5.181 5.268 5.154 5.241 204,015 +0.05(+1.03%)
Aug 04, 2010 5.181 5.215 5.148 5.188 131,614 +0.01(+0.13%)
Aug 03, 2010 5.241 5.301 5.074 5.181 247,187 -0.06(-1.15%)
Aug 02, 2010 5.261 5.268 5.221 5.241 206,768 +0.01(+0.13%)
Jul 30, 2010 5.235 5.241 5.054 5.235 159,425 +0.14(+2.75%)
Jul 29, 2010 5.034 5.174 5.034 5.094 300,845 +0.08(+1.60%)
Jul 28, 2010 4.974 5.114 4.841 5.014 247,852 +0.01(+0.13%)
Jul 27, 2010 5.121 5.134 4.981 5.008 137,113 -0.06(-1.19%)
Jul 26, 2010 4.814 5.081 4.814 5.068 148,252 +0.23(+4.83%)
Jul 23, 2010 4.807 4.901 4.795 4.834 128,793 +0.01(+0.28%)
Jul 22, 2010 4.814 4.907 4.801 4.821 198,789 +0.04(+0.84%)
Jul 21, 2010 4.794 4.854 4.740 4.781 94,386 -0.02(-0.42%)
Jul 20, 2010 4.674 4.827 4.654 4.801 128,939 +0.09(+1.84%)
Jul 19, 2010 4.807 4.834 4.674 4.714 227,654 -0.20(-4.08%)
Jul 16, 2010 4.914 5.008 4.874 4.914 139,192 -0.09(-1.74%)
Jul 15, 2010 5.008 5.041 4.947 5.001 88,572 -0.06(-1.19%)
Jul 14, 2010 4.967 5.081 4.967 5.061 119,025 -0.01(-0.13%)
Jul 13, 2010 4.961 5.068 4.942 5.068 97,257 +0.11(+2.15%)
Jul 12, 2010 5.054 5.054 4.921 4.961 72,958 -0.09(-1.72%)
Jul 09, 2010 5.048 5.048 4.841 5.048 109,257 +0.12(+2.44%)
Jul 08, 2010 4.781 4.954 4.740 4.927 121,655 +0.17(+3.65%)
Jul 07, 2010 4.560 4.754 4.547 4.754 85,477 +0.17(+3.79%)
Jul 06, 2010 4.700 4.847 4.540 4.580 140,528 +0.04(+0.88%)
Jul 02, 2010 4.540 4.660 4.507 4.540 73,651 +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.