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 (%)
Dec 31, 2010 6.081 6.157 6.053 6.144 131,759 +0.04(+0.68%)
Dec 30, 2010 6.074 6.102 5.963 6.102 139,803 +0.06(+0.92%)
Dec 29, 2010 6.081 6.088 6.046 6.046 112,274 -0.01(-0.11%)
Dec 28, 2010 6.074 6.116 6.026 6.053 145,024 +0.02(+0.34%)
Dec 27, 2010 6.012 6.067 5.901 6.033 220,087 +0.03(+0.46%)
Dec 23, 2010 6.033 6.033 5.963 6.005 109,607 +0.01(+0.12%)
Dec 22, 2010 5.922 6.033 5.915 5.998 198,447 +0.07(+1.17%)
Dec 21, 2010 5.832 5.936 5.804 5.929 269,525 +0.10(+1.79%)
Dec 20, 2010 5.748 5.852 5.693 5.825 177,092 +0.08(+1.45%)
Dec 17, 2010 5.734 5.755 5.665 5.741 193,127 +0.01(+0.12%)
Dec 16, 2010 5.838 5.859 5.721 5.734 191,097 -0.07(-1.19%)
Dec 15, 2010 5.970 5.970 5.769 5.804 322,083 +0.03(+0.60%)
Dec 14, 2010 5.769 5.769 5.700 5.769 139,718 +0.03(+0.60%)
Dec 13, 2010 5.727 5.762 5.657 5.734 234,699 +0.09(+1.60%)
Dec 10, 2010 5.658 5.714 5.589 5.644 165,890 +0.02(+0.37%)
Dec 09, 2010 5.686 5.707 5.596 5.623 119,076 -0.04(-0.73%)
Dec 08, 2010 5.693 5.707 5.623 5.665 107,813 +0.00(+0.00%)
Dec 07, 2010 5.686 5.714 5.582 5.665 243,579 +0.02(+0.37%)
Dec 06, 2010 5.603 5.651 5.596 5.644 230,899 +0.06(+0.99%)
Dec 03, 2010 5.603 5.630 5.533 5.589 215,938 -0.01(-0.25%)
Dec 02, 2010 5.547 5.623 5.519 5.603 215,338 +0.08(+1.51%)
Dec 01, 2010 5.547 5.561 5.443 5.519 206,443 +0.08(+1.40%)
Nov 30, 2010 5.415 5.506 5.388 5.443 268,708 -0.02(-0.38%)
Nov 29, 2010 5.395 5.478 5.381 5.464 188,670 +0.06(+1.16%)
Nov 26, 2010 5.485 5.513 5.381 5.402 106,205 -0.08(-1.39%)
Nov 24, 2010 5.409 5.478 5.478 5.478 132,176 +0.07(+1.28%)
Nov 23, 2010 5.436 5.485 5.374 5.409 154,505 -0.09(-1.64%)
Nov 22, 2010 5.568 5.575 5.415 5.499 190,795 -0.08(-1.37%)
Nov 19, 2010 5.547 5.610 5.499 5.575 84,770 +0.03(+0.50%)
Nov 18, 2010 5.582 5.617 5.513 5.547 168,075 +0.01(+0.13%)
Nov 17, 2010 5.540 5.582 5.416 5.540 150,270 +0.03(+0.50%)
Nov 16, 2010 5.547 5.555 5.431 5.513 323,001 -0.05(-0.86%)
Nov 15, 2010 5.479 5.601 5.479 5.560 165,573 +0.10(+1.74%)
Nov 12, 2010 5.526 5.560 5.410 5.465 253,135 -0.08(-1.47%)
Nov 11, 2010 5.519 5.581 5.458 5.547 273,412 -0.01(-0.24%)
Nov 10, 2010 5.689 5.730 5.397 5.560 511,503 -0.13(-2.27%)
Nov 09, 2010 5.887 5.887 5.683 5.689 463,265 -0.15(-2.56%)
Nov 08, 2010 5.846 5.880 5.778 5.839 128,680 +0.01(+0.12%)
Nov 05, 2010 5.696 5.846 5.655 5.832 170,020 +0.14(+2.39%)
Nov 04, 2010 5.737 5.764 5.581 5.696 203,217 +0.05(+0.84%)
Nov 03, 2010 5.717 5.737 5.581 5.649 168,346 -0.07(-1.31%)
Nov 02, 2010 5.696 5.724 5.622 5.724 111,108 +0.07(+1.20%)
Nov 01, 2010 5.751 5.853 5.594 5.655 169,774 -0.10(-1.66%)
Oct 29, 2010 5.730 5.785 5.703 5.751 85,755 -0.02(-0.35%)
Oct 28, 2010 5.785 5.812 5.717 5.771 112,383 -0.01(-0.12%)
Oct 27, 2010 5.764 5.785 5.689 5.778 122,720 +0.07(+1.19%)
Oct 25, 2010 5.717 5.764 5.615 5.710 139,505 -0.01(-0.12%)
Oct 22, 2010 5.662 5.717 5.567 5.717 149,190 +0.12(+2.19%)
Oct 21, 2010 5.649 5.655 5.540 5.594 116,242 -0.03(-0.60%)
Oct 20, 2010 5.526 5.628 5.513 5.628 120,008 +0.12(+2.10%)
Oct 19, 2010 5.547 5.642 5.479 5.513 163,515 -0.10(-1.70%)
Oct 18, 2010 5.581 5.615 5.526 5.608 102,251 +0.06(+1.13%)
Oct 15, 2010 5.594 5.615 5.465 5.545 93,076 +0.01(+0.10%)
Oct 14, 2010 5.601 5.608 5.472 5.540 111,481 -0.05(-0.97%)
Oct 13, 2010 5.547 5.615 5.526 5.594 194,178 +0.05(+0.86%)
Oct 12, 2010 5.547 5.547 5.472 5.547 96,567 -0.01(-0.12%)
Oct 11, 2010 5.574 5.574 5.444 5.553 167,062 +0.01(+0.25%)
Oct 08, 2010 5.540 5.553 5.479 5.540 101,207 +0.00(+0.00%)
Oct 07, 2010 5.547 5.567 5.499 5.540 98,795 -0.01(-0.25%)
Oct 06, 2010 5.547 5.553 5.492 5.553 106,731 +0.01(+0.12%)
Oct 05, 2010 5.513 5.577 5.472 5.547 229,584 +0.09(+1.62%)
Oct 04, 2010 5.438 5.513 5.430 5.458 237,420 +0.04(+0.75%)
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.