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: 11:51 AM 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 (%)
Dec 31, 2009 5.631 5.631 5.631 5.631 59,578 +0.00(+0.00%)
Dec 30, 2009 5.586 5.657 5.528 5.631 75,242 -0.01(-0.11%)
Dec 29, 2009 5.631 5.703 5.567 5.638 44,044 +0.01(+0.23%)
Dec 28, 2009 5.657 5.708 5.599 5.625 90,356 +0.03(+0.57%)
Dec 24, 2009 5.567 5.611 5.483 5.593 52,180 +0.16(+2.96%)
Dec 23, 2009 5.451 5.516 5.336 5.432 148,927 +0.03(+0.60%)
Dec 22, 2009 5.387 5.432 5.271 5.400 81,369 +0.08(+1.57%)
Dec 21, 2009 5.291 5.438 5.239 5.316 158,826 +0.01(+0.24%)
Dec 18, 2009 5.303 5.438 5.207 5.303 90,821 +0.04(+0.86%)
Dec 17, 2009 5.194 5.393 5.168 5.258 152,198 +0.01(+0.25%)
Dec 16, 2009 5.464 5.522 5.239 5.246 152,528 -0.17(-3.20%)
Dec 15, 2009 5.310 5.438 5.297 5.419 63,082 +0.08(+1.44%)
Dec 14, 2009 5.400 5.418 5.284 5.342 87,694 -0.12(-2.12%)
Dec 11, 2009 5.445 5.522 5.310 5.458 58,152 +0.02(+0.35%)
Dec 10, 2009 5.548 5.549 5.361 5.438 32,698 -0.11(-1.97%)
Dec 09, 2009 5.541 5.548 5.400 5.548 59,232 -0.01(-0.23%)
Dec 08, 2009 5.773 5.773 5.516 5.561 49,217 -0.19(-3.35%)
Dec 07, 2009 5.837 5.843 5.708 5.753 45,343 -0.01(-0.11%)
Dec 04, 2009 5.946 5.946 5.593 5.760 83,435 -0.04(-0.78%)
Dec 03, 2009 5.689 5.818 5.689 5.805 100,758 +0.08(+1.46%)
Dec 02, 2009 5.721 5.721 5.612 5.721 85,994 +0.00(+0.00%)
Dec 01, 2009 5.580 5.721 5.464 5.721 111,963 +0.25(+4.58%)
Nov 30, 2009 5.464 5.548 5.393 5.471 94,335 -0.01(-0.12%)
Nov 27, 2009 5.528 5.593 5.374 5.477 77,213 -0.26(-4.48%)
Nov 25, 2009 5.715 5.843 5.657 5.734 80,454 -0.01(-0.11%)
Nov 24, 2009 5.657 5.741 5.528 5.741 117,154 -0.06(-1.11%)
Nov 23, 2009 5.985 6.197 5.721 5.805 152,366 -0.12(-2.06%)
Nov 20, 2009 5.908 5.946 5.728 5.927 105,184 +0.11(+1.88%)
Nov 19, 2009 6.023 6.036 5.438 5.818 459,656 -0.22(-3.72%)
Nov 18, 2009 5.831 6.101 5.728 6.043 211,316 +0.22(+3.75%)
Nov 17, 2009 5.927 6.004 5.651 5.824 171,428 -0.06(-1.09%)
Nov 16, 2009 5.670 5.978 5.606 5.888 295,765 +0.37(+6.76%)
Nov 13, 2009 5.374 5.522 5.368 5.516 93,542 +0.08(+1.42%)
Nov 12, 2009 5.509 5.612 5.336 5.438 188,857 -0.05(-0.94%)
Nov 11, 2009 5.291 5.496 5.291 5.490 274,333 +0.27(+5.17%)
Nov 10, 2009 4.808 5.233 4.808 5.220 230,181 +0.42(+8.85%)
Nov 09, 2009 4.564 4.860 4.564 4.796 197,130 +0.26(+5.67%)
Nov 06, 2009 4.545 4.636 4.513 4.538 149,067 +0.00(+0.00%)
Nov 05, 2009 4.500 4.538 4.468 4.538 157,532 +0.09(+2.02%)
Nov 04, 2009 4.603 4.603 4.211 4.448 351,574 -0.12(-2.67%)
Nov 03, 2009 4.365 4.571 4.313 4.571 119,744 +0.11(+2.45%)
Nov 02, 2009 4.538 4.577 4.352 4.461 82,254 -0.01(-0.29%)
Oct 30, 2009 4.526 4.552 4.397 4.474 149,661 -0.05(-1.14%)
Oct 29, 2009 4.564 5.143 4.487 4.526 653,554 -0.02(-0.42%)
Oct 28, 2009 4.834 4.943 4.442 4.545 202,765 -0.30(-6.23%)
Oct 27, 2009 5.078 5.111 4.841 4.847 84,110 -0.21(-4.19%)
Oct 26, 2009 5.175 5.291 5.027 5.059 101,452 -0.12(-2.24%)
Oct 23, 2009 5.239 5.298 5.175 5.175 71,038 -0.17(-3.25%)
Oct 22, 2009 5.271 5.348 5.175 5.348 44,301 +0.12(+2.34%)
Oct 21, 2009 5.207 5.327 5.201 5.226 56,691 +0.05(+0.99%)
Oct 20, 2009 5.157 5.175 5.156 5.175 54,624 -0.01(-0.12%)
Oct 19, 2009 5.207 5.252 5.124 5.181 70,516 +0.02(+0.37%)
Oct 16, 2009 5.194 5.252 5.117 5.162 68,167 -0.06(-1.11%)
Oct 15, 2009 5.226 5.329 5.176 5.220 66,071 -0.06(-1.10%)
Oct 14, 2009 5.361 5.381 5.213 5.278 66,681 +0.04(+0.86%)
Oct 13, 2009 5.207 5.233 5.091 5.233 206,003 +0.03(+0.49%)
Oct 12, 2009 5.265 5.336 5.168 5.207 216,333 -0.05(-0.98%)
Oct 09, 2009 5.368 5.400 5.246 5.258 110,477 -0.17(-3.20%)
Oct 08, 2009 5.303 5.496 5.271 5.432 237,301 +0.17(+3.30%)
Oct 07, 2009 5.201 5.266 5.143 5.258 50,693 +0.05(+0.99%)
Oct 06, 2009 5.239 5.271 5.162 5.207 116,594 -0.01(-0.12%)
Oct 05, 2009 4.969 5.239 4.969 5.213 67,261 +0.24(+4.92%)
Oct 02, 2009 4.982 5.181 4.821 4.969 129,502 -0.06(-1.28%)
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.