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 +0.140 (+2.58%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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, 2008 3.594 4.379 3.594 4.334 150,603 +0.67(+18.23%)
Dec 30, 2008 3.393 3.666 3.309 3.666 85,589 +0.27(+8.03%)
Dec 29, 2008 3.854 3.893 3.309 3.393 83,175 -0.44(-11.51%)
Dec 26, 2008 3.390 3.834 3.315 3.834 69,109 +0.48(+14.31%)
Dec 24, 2008 3.419 3.666 3.244 3.354 122,722 -0.12(-3.36%)
Dec 23, 2008 3.568 3.795 3.309 3.471 151,754 -0.16(-4.46%)
Dec 22, 2008 4.289 4.302 3.439 3.633 184,143 -0.50(-12.09%)
Dec 19, 2008 4.840 4.905 3.932 4.133 306,699 -0.58(-12.26%)
Dec 18, 2008 5.956 6.228 4.684 4.710 582,525 -0.78(-14.18%)
Dec 17, 2008 4.217 5.534 4.217 5.489 439,357 +1.46(+36.23%)
Dec 16, 2008 3.867 4.159 3.808 4.029 135,148 +0.16(+4.19%)
Dec 15, 2008 3.549 4.120 3.439 3.867 228,304 +0.45(+13.31%)
Dec 12, 2008 3.348 3.445 2.920 3.413 379,727 -0.08(-2.41%)
Dec 11, 2008 3.893 3.945 3.497 3.497 262,871 -0.40(-10.17%)
Dec 10, 2008 3.497 4.295 3.419 3.893 351,871 +0.66(+20.24%)
Dec 09, 2008 2.718 3.439 2.686 3.237 400,730 +0.58(+22.00%)
Dec 08, 2008 2.595 2.796 2.595 2.654 263,458 +0.13(+5.14%)
Dec 05, 2008 2.556 2.576 2.401 2.524 134,586 -0.06(-2.26%)
Dec 04, 2008 2.498 2.693 2.403 2.582 163,407 +0.10(+3.92%)
Dec 03, 2008 2.537 2.621 2.375 2.485 101,628 -0.11(-4.25%)
Dec 02, 2008 2.608 2.712 2.439 2.595 105,610 -0.05(-1.96%)
Dec 01, 2008 2.693 2.984 2.368 2.647 82,851 -0.05(-1.69%)
Nov 28, 2008 2.602 2.822 2.582 2.693 39,508 +0.09(+3.49%)
Nov 26, 2008 2.881 2.946 2.388 2.602 252,465 -0.28(-9.68%)
Nov 25, 2008 3.315 3.503 2.790 2.881 384,716 -0.43(-13.11%)
Nov 24, 2008 2.452 3.393 2.439 3.315 198,098 +0.83(+33.42%)
Nov 21, 2008 2.096 2.530 2.096 2.485 182,681 +0.36(+17.13%)
Nov 20, 2008 2.303 2.582 1.933 2.122 217,311 -0.27(-11.38%)
Nov 19, 2008 3.030 3.030 2.336 2.394 290,765 -0.80(-25.15%)
Nov 18, 2008 3.529 3.568 3.088 3.199 321,672 -0.30(-8.53%)
Nov 17, 2008 3.828 3.893 3.413 3.497 94,074 -0.31(-8.18%)
Nov 14, 2008 4.165 4.165 3.705 3.808 93,005 -0.32(-7.85%)
Nov 13, 2008 4.211 4.392 3.354 4.133 174,755 -0.18(-4.21%)
Nov 12, 2008 4.866 5.041 4.224 4.314 172,846 -0.53(-10.86%)
Nov 11, 2008 4.996 4.996 4.704 4.840 96,717 -0.23(-4.60%)
Nov 10, 2008 4.606 5.184 4.606 5.074 187,135 +0.53(+11.71%)
Nov 07, 2008 4.542 4.645 4.440 4.542 161,915 +0.03(+0.72%)
Nov 06, 2008 4.782 4.782 4.392 4.509 77,876 -0.27(-5.70%)
Nov 05, 2008 5.294 5.294 4.743 4.782 228,905 -0.13(-2.64%)
Nov 04, 2008 5.093 5.696 4.619 4.911 375,171 +0.58(+13.32%)
Nov 03, 2008 3.795 4.542 3.795 4.334 303,287 +0.76(+21.23%)
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%)
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.