Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 5.180 5.207 5.076 5.121 824,462 -0.04(-0.76%)
Mar 30, 2010 4.925 5.233 4.925 5.161 1,693,612 +0.24(+4.93%)
Mar 29, 2010 4.722 4.971 4.683 4.918 909,265 +0.27(+5.77%)
Mar 26, 2010 4.709 4.794 4.617 4.650 678,983 -0.04(-0.84%)
Mar 25, 2010 4.814 4.853 4.656 4.689 900,638 -0.06(-1.24%)
Mar 24, 2010 4.768 4.886 4.715 4.748 1,458,824 -0.07(-1.36%)
Mar 23, 2010 4.676 4.879 4.630 4.814 2,340,364 +0.14(+3.09%)
Mar 22, 2010 4.512 4.670 4.453 4.670 2,213,483 +0.10(+2.30%)
Mar 19, 2010 4.480 4.584 4.375 4.565 9,698,445 -0.26(-5.30%)
Mar 18, 2010 5.108 5.121 4.820 4.820 923,791 -0.34(-6.67%)
Mar 17, 2010 5.285 5.298 5.141 5.165 242,667 -0.08(-1.55%)
Mar 16, 2010 5.442 5.521 5.207 5.246 376,288 -0.15(-2.79%)
Mar 15, 2010 5.357 5.455 5.331 5.396 335,691 -0.28(-4.96%)
Mar 12, 2010 5.776 5.796 5.665 5.678 65,188 -0.07(-1.14%)
Mar 11, 2010 5.822 5.822 5.730 5.744 40,634 -0.05(-0.90%)
Mar 10, 2010 5.658 5.796 5.658 5.796 81,569 +0.18(+3.15%)
Mar 09, 2010 5.645 5.717 5.619 5.619 59,517 +0.00(+0.00%)
Mar 08, 2010 5.501 5.750 5.344 5.619 133,159 +0.14(+2.63%)
Mar 05, 2010 5.436 5.554 5.429 5.475 81,236 +0.07(+1.33%)
Mar 04, 2010 5.279 5.436 5.279 5.403 55,924 +0.10(+1.98%)
Mar 03, 2010 5.187 5.300 5.121 5.298 89,572 +0.16(+3.06%)
Mar 02, 2010 5.193 5.213 5.115 5.141 86,854 -0.07(-1.26%)
Mar 01, 2010 5.331 5.331 5.180 5.207 86,970 -0.03(-0.50%)
Feb 26, 2010 5.239 5.324 5.174 5.233 82,681 -0.03(-0.62%)
Feb 25, 2010 5.174 5.324 5.174 5.266 60,924 +0.10(+2.03%)
Feb 24, 2010 5.233 5.252 5.121 5.161 158,393 -0.09(-1.62%)
Feb 23, 2010 5.311 5.351 5.233 5.246 36,748 -0.10(-1.84%)
Feb 22, 2010 5.370 5.403 5.331 5.344 60,572 +0.01(+0.12%)
Feb 19, 2010 5.324 5.370 5.239 5.338 49,382 +0.04(+0.74%)
Feb 18, 2010 5.318 5.390 5.220 5.298 60,334 -0.07(-1.22%)
Feb 17, 2010 5.259 5.370 5.220 5.364 120,388 +0.13(+2.50%)
Feb 16, 2010 5.271 5.303 5.143 5.233 119,795 -0.01(-0.12%)
Feb 12, 2010 5.130 5.239 5.239 5.239 52,889 -0.02(-0.37%)
Feb 11, 2010 5.258 5.393 5.123 5.258 100,414 -0.01(-0.12%)
Feb 10, 2010 5.368 5.368 5.085 5.265 83,592 -0.02(-0.36%)
Feb 09, 2010 5.400 5.400 5.213 5.284 28,630 -0.01(-0.24%)
Feb 08, 2010 5.188 5.361 5.188 5.297 64,256 +0.04(+0.86%)
Feb 05, 2010 5.085 5.258 4.892 5.252 94,792 +0.17(+3.42%)
Feb 04, 2010 5.181 5.271 4.982 5.078 104,639 -0.19(-3.66%)
Feb 03, 2010 5.516 5.516 5.271 5.271 59,538 -0.22(-3.98%)
Feb 02, 2010 5.361 5.490 5.181 5.490 78,143 +0.17(+3.26%)
Feb 01, 2010 5.091 5.361 5.091 5.316 34,971 +0.23(+4.55%)
Jan 29, 2010 5.239 5.258 5.040 5.085 67,868 -0.06(-1.25%)
Jan 28, 2010 5.297 5.297 5.046 5.149 45,396 -0.08(-1.50%)
Jan 27, 2010 5.413 5.432 4.988 5.228 164,840 -0.15(-2.84%)
Jan 26, 2010 5.387 5.432 5.368 5.381 39,964 +0.01(+0.12%)
Jan 25, 2010 5.303 5.374 5.207 5.374 80,624 +0.10(+1.83%)
Jan 22, 2010 5.393 5.406 5.213 5.278 88,089 -0.14(-2.61%)
Jan 21, 2010 5.586 5.753 5.323 5.419 141,852 -0.15(-2.66%)
Jan 20, 2010 5.618 5.625 5.464 5.567 84,367 -0.06(-1.03%)
Jan 19, 2010 5.721 5.734 5.593 5.625 78,158 -0.06(-1.13%)
Jan 15, 2010 5.741 5.689 5.689 5.689 32,356 -0.04(-0.78%)
Jan 14, 2010 5.741 5.753 5.711 5.734 35,473 -0.01(-0.11%)
Jan 13, 2010 5.779 5.792 5.599 5.741 104,046 -0.04(-0.67%)
Jan 12, 2010 5.786 5.850 5.721 5.779 40,540 -0.08(-1.32%)
Jan 11, 2010 5.721 5.901 5.689 5.856 121,875 +0.16(+2.82%)
Jan 08, 2010 5.638 5.696 5.509 5.696 139,044 +0.08(+1.37%)
Jan 07, 2010 5.760 5.779 5.528 5.618 99,216 -0.12(-2.13%)
Jan 06, 2010 5.773 5.863 5.702 5.741 84,323 -0.03(-0.45%)
Jan 05, 2010 5.708 5.818 5.555 5.766 176,809 +0.01(+0.22%)
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.