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

Safe Bulkers Inc (NY: SB )

5.510 -0.020 (-0.36%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 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 (%)
Oct 31, 2008 3.140 3.575 2.997 3.575 158,448 +0.48(+15.51%)
Oct 30, 2008 2.920 3.406 2.920 3.095 339,480 +0.19(+6.47%)
Oct 29, 2008 2.887 2.978 2.809 2.907 447,660 +0.10(+3.46%)
Oct 28, 2008 2.933 3.023 2.699 2.809 335,924 -0.01(-0.23%)
Oct 27, 2008 3.225 3.380 2.725 2.816 106,944 -0.41(-12.68%)
Oct 24, 2008 3.095 3.244 3.049 3.225 170,438 -0.23(-6.58%)
Oct 23, 2008 3.640 3.802 3.374 3.452 151,031 -0.22(-6.01%)
Oct 22, 2008 3.945 3.945 3.581 3.672 100,436 -0.29(-7.37%)
Oct 21, 2008 3.958 4.023 3.906 3.964 82,074 -0.03(-0.65%)
Oct 20, 2008 4.048 4.120 3.925 3.990 93,496 -0.01(-0.32%)
Oct 17, 2008 3.854 4.133 3.750 4.003 222,411 +0.15(+3.87%)
Oct 16, 2008 4.055 4.152 3.555 3.854 145,304 -0.25(-6.01%)
Oct 15, 2008 4.542 4.542 3.893 4.100 241,345 -0.44(-9.71%)
Oct 14, 2008 4.866 4.931 4.457 4.542 107,394 -0.14(-2.91%)
Oct 13, 2008 4.542 5.093 4.451 4.678 178,360 +0.21(+4.64%)
Oct 10, 2008 4.152 4.483 3.893 4.470 435,966 -0.07(-1.57%)
Oct 09, 2008 4.749 4.963 4.379 4.542 285,685 -0.19(-4.11%)
Oct 08, 2008 4.282 5.119 4.133 4.736 410,814 +0.02(+0.41%)
Oct 07, 2008 4.847 5.061 4.542 4.717 358,320 +0.06(+1.39%)
Oct 06, 2008 5.580 5.599 4.217 4.652 516,622 -1.39(-23.07%)
Oct 03, 2008 6.228 6.780 5.846 6.047 355,379 -0.08(-1.38%)
Oct 02, 2008 7.299 7.442 6.047 6.131 479,959 -1.23(-16.74%)
Oct 01, 2008 7.169 7.429 6.650 7.364 146,975 +0.29(+4.13%)
Sep 30, 2008 7.260 7.260 6.086 7.072 213,330 -0.23(-3.11%)
Sep 29, 2008 8.045 8.363 7.024 7.299 246,556 -0.97(-11.76%)
Sep 26, 2008 8.739 8.739 7.786 8.272 0 -0.64(-7.21%)
Sep 25, 2008 9.155 9.271 8.830 8.914 166,950 -0.30(-3.24%)
Sep 24, 2008 9.375 9.641 8.927 9.213 87,747 -0.16(-1.73%)
Sep 23, 2008 9.836 9.881 9.161 9.375 111,252 -0.34(-3.54%)
Sep 22, 2008 10.38 10.38 9.719 9.719 27,350 -0.66(-6.38%)
Sep 19, 2008 10.00 10.96 9.797 10.38 0 +0.91(+9.59%)
Sep 18, 2008 9.712 10.00 9.193 9.472 153,112 -0.32(-3.31%)
Sep 17, 2008 9.927 10.14 9.602 9.797 104,300 -0.30(-2.96%)
Sep 16, 2008 9.888 10.38 9.719 10.10 141,837 +0.05(+0.52%)
Sep 15, 2008 10.15 10.96 9.849 10.04 238,766 -0.43(-4.09%)
Sep 12, 2008 10.39 10.59 10.32 10.47 108,508 +0.12(+1.13%)
Sep 11, 2008 9.991 10.38 9.894 10.35 189,293 +0.27(+2.70%)
Sep 10, 2008 10.45 10.48 9.771 10.08 318,396 -0.38(-3.60%)
Sep 09, 2008 10.37 11.02 10.35 10.46 513,905 +0.03(+0.25%)
Sep 08, 2008 11.67 11.68 10.38 10.43 611,106 -0.97(-8.48%)
Sep 05, 2008 11.54 11.68 11.27 11.40 0 -0.23(-1.95%)
Sep 04, 2008 11.73 11.76 11.55 11.63 183,014 -0.21(-1.81%)
Sep 03, 2008 12.20 12.20 11.84 11.84 142,852 -0.45(-3.64%)
Sep 02, 2008 12.13 12.34 11.99 12.29 50,263 -0.07(-0.58%)
Aug 29, 2008 12.22 12.39 12.22 12.36 24,275 +0.01(+0.05%)
Aug 28, 2008 12.29 12.37 12.07 12.35 111,255 +0.08(+0.69%)
Aug 27, 2008 12.06 12.33 11.98 12.27 96,669 +0.37(+3.11%)
Aug 26, 2008 11.89 12.26 11.73 11.90 89,622 -0.02(-0.16%)
Aug 25, 2008 12.03 12.21 11.67 11.92 49,268 -0.12(-1.02%)
Aug 22, 2008 12.29 12.29 11.92 12.04 36,361 -0.25(-2.01%)
Aug 21, 2008 12.28 12.33 12.15 12.29 73,405 +0.03(+0.21%)
Aug 20, 2008 11.94 12.27 11.78 12.26 69,161 +0.35(+2.94%)
Aug 19, 2008 11.68 11.96 11.52 11.91 410,005 +0.17(+1.44%)
Aug 18, 2008 11.47 11.78 11.39 11.74 449,273 +0.27(+2.38%)
Aug 15, 2008 11.81 11.87 11.32 11.47 0 -0.30(-2.59%)
Aug 14, 2008 11.65 11.84 11.65 11.78 159,911 +0.13(+1.11%)
Aug 13, 2008 11.74 12.07 11.53 11.65 413,793 -0.08(-0.72%)
Aug 12, 2008 11.84 12.07 11.60 11.73 262,188 +0.05(+0.44%)
Aug 11, 2008 11.84 12.05 11.36 11.68 285,374 -0.19(-1.64%)
Aug 08, 2008 11.81 11.95 11.68 11.87 132,266 +0.02(+0.16%)
Aug 07, 2008 11.81 11.96 11.67 11.85 169,012 -0.11(-0.92%)
Aug 06, 2008 11.68 11.96 11.68 11.96 29,560 +0.23(+1.93%)
Aug 05, 2008 11.90 12.00 11.72 11.74 80,341 -0.14(-1.20%)
Aug 04, 2008 11.76 12.18 11.68 11.88 96,295 -0.28(-2.29%)
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.