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

Safe Bulkers Inc (NY: SB )

5.160 -0.020 (-0.39%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
May 29, 2009 4.375 4.609 4.308 4.609 880,065 +0.41(+9.81%)
May 28, 2009 4.529 4.578 3.994 4.197 684,790 -0.18(-4.21%)
May 27, 2009 4.670 4.683 4.332 4.382 527,664 -0.23(-4.93%)
May 26, 2009 4.670 4.689 4.369 4.609 427,051 -0.09(-1.83%)
May 22, 2009 4.922 5.162 4.572 4.695 802,166 +0.36(+8.22%)
May 21, 2009 4.726 4.726 4.308 4.339 630,414 -0.39(-8.31%)
May 20, 2009 4.824 5.346 4.670 4.732 894,320 +0.20(+4.48%)
May 19, 2009 3.855 4.541 3.855 4.529 694,432 +0.73(+19.18%)
May 18, 2009 3.677 3.824 3.662 3.800 170,684 +0.12(+3.27%)
May 15, 2009 3.481 3.794 3.481 3.680 400,494 +0.26(+7.57%)
May 14, 2009 2.951 3.644 2.951 3.421 347,953 +0.47(+15.92%)
May 13, 2009 3.367 3.367 2.909 2.951 272,269 -0.41(-12.19%)
May 12, 2009 3.698 3.716 3.312 3.361 1,636,636 -0.16(-4.62%)
May 11, 2009 3.553 3.620 3.379 3.523 239,599 -0.09(-2.50%)
May 08, 2009 3.867 3.927 3.373 3.614 439,040 -0.13(-3.38%)
May 07, 2009 3.800 3.879 3.541 3.740 529,643 +0.16(+4.55%)
May 06, 2009 3.433 3.614 3.433 3.577 233,889 +0.20(+6.07%)
May 05, 2009 3.343 3.373 3.150 3.373 291,277 +0.11(+3.32%)
May 04, 2009 3.282 3.312 3.222 3.264 339,470 +0.32(+10.84%)
May 01, 2009 2.578 3.041 2.578 2.945 230,993 +0.38(+14.79%)
Apr 30, 2009 2.530 2.716 2.475 2.566 153,913 +0.04(+1.43%)
Apr 29, 2009 2.493 2.578 2.493 2.530 64,423 +0.09(+3.70%)
Apr 28, 2009 2.415 2.530 2.307 2.439 229,545 -0.02(-0.74%)
Apr 27, 2009 2.421 2.530 2.156 2.457 111,689 -0.08(-3.09%)
Apr 24, 2009 2.560 2.620 2.469 2.536 119,931 -0.03(-1.17%)
Apr 23, 2009 2.554 2.620 2.517 2.566 237,930 -0.01(-0.23%)
Apr 22, 2009 2.469 2.620 2.415 2.572 177,900 +0.10(+3.89%)
Apr 21, 2009 2.150 2.530 2.108 2.475 385,652 +0.30(+13.85%)
Apr 20, 2009 2.566 2.632 2.108 2.174 1,184,876 -0.54(-19.96%)
Apr 17, 2009 2.493 2.734 2.367 2.716 1,018,122 +0.31(+12.75%)
Apr 16, 2009 2.355 2.427 2.331 2.409 354,051 +0.05(+2.30%)
Apr 15, 2009 2.415 2.415 2.289 2.355 131,768 -0.04(-1.51%)
Apr 14, 2009 2.180 2.439 2.108 2.391 819,185 +0.21(+9.67%)
Apr 13, 2009 2.180 2.216 2.108 2.180 291,714 +0.01(+0.56%)
Apr 09, 2009 2.162 2.259 2.093 2.168 203,399 +0.14(+6.82%)
Apr 08, 2009 1.933 2.048 1.900 2.030 343,677 +0.07(+3.37%)
Apr 07, 2009 1.927 2.006 1.921 1.963 62,900 -0.04(-2.10%)
Apr 06, 2009 2.126 2.126 1.921 2.006 120,931 -0.10(-4.58%)
Apr 03, 2009 2.126 2.198 2.048 2.102 163,151 +0.04(+2.05%)
Apr 02, 2009 1.981 2.102 1.927 2.060 222,344 +0.15(+7.89%)
Apr 01, 2009 1.873 1.945 1.867 1.909 188,074 +0.01(+0.32%)
Mar 31, 2009 1.891 1.969 1.855 1.903 330,396 +0.07(+3.61%)
Mar 30, 2009 1.957 1.957 1.807 1.837 155,510 -0.32(-14.80%)
Mar 26, 2009 1.921 2.192 1.897 2.156 180,557 +0.30(+15.86%)
Mar 25, 2009 1.867 1.921 1.789 1.861 422,911 +0.04(+1.98%)
Mar 24, 2009 1.825 1.933 1.777 1.825 824,686 -0.07(-3.50%)
Mar 23, 2009 1.867 1.891 1.830 1.891 180,494 +0.20(+11.74%)
Mar 20, 2009 1.807 1.813 1.662 1.692 135,514 -0.11(-6.33%)
Mar 19, 2009 1.879 1.951 1.795 1.807 262,479 +0.01(+0.33%)
Mar 18, 2009 1.867 1.867 1.789 1.801 188,633 -0.02(-0.99%)
Mar 17, 2009 1.879 1.909 1.813 1.819 98,247 -0.06(-3.20%)
Mar 16, 2009 1.927 1.981 1.837 1.879 101,117 -0.05(-2.50%)
Mar 13, 2009 1.987 2.072 1.921 1.927 0 -0.01(-0.31%)
Mar 12, 2009 1.867 1.933 1.825 1.933 71,977 +0.04(+2.23%)
Mar 11, 2009 1.975 2.024 1.813 1.891 127,516 -0.08(-4.27%)
Mar 10, 2009 2.114 2.216 1.927 1.975 165,648 -0.02(-1.20%)
Mar 09, 2009 2.054 2.102 1.975 2.000 28,044 -0.05(-2.35%)
Mar 06, 2009 2.054 2.144 1.957 2.048 0 +0.04(+2.04%)
Mar 05, 2009 1.969 2.096 1.830 2.007 104,853 +0.06(+2.84%)
Mar 04, 2009 2.096 2.168 1.951 1.951 310,798 +0.08(+4.52%)
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.