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

Safe Bulkers Inc (NY: SB )

5.060 +0.020 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2009 2.037 2.122 1.998 2.050 306,701 +0.07(+3.61%)
Mar 30, 2009 2.109 2.109 1.946 1.979 144,357 -0.34(-14.80%)
Mar 26, 2009 2.070 2.362 2.044 2.323 167,608 +0.32(+15.86%)
Mar 25, 2009 2.011 2.070 1.927 2.005 392,581 +0.04(+1.98%)
Mar 24, 2009 1.966 2.083 1.914 1.966 765,543 -0.07(-3.50%)
Mar 23, 2009 2.011 2.037 1.971 2.037 167,550 +0.21(+11.74%)
Mar 20, 2009 1.946 1.953 1.791 1.823 125,795 -0.12(-6.33%)
Mar 19, 2009 2.024 2.102 1.933 1.946 243,655 +0.01(+0.33%)
Mar 18, 2009 2.011 2.011 1.927 1.940 175,105 -0.02(-0.99%)
Mar 17, 2009 2.024 2.057 1.953 1.959 91,201 -0.06(-3.21%)
Mar 16, 2009 2.076 2.135 1.979 2.024 93,866 -0.05(-2.50%)
Mar 13, 2009 2.141 2.232 2.070 2.076 0 -0.01(-0.31%)
Mar 12, 2009 2.011 2.083 1.966 2.083 66,815 +0.05(+2.23%)
Mar 11, 2009 2.128 2.180 1.953 2.037 118,371 -0.09(-4.27%)
Mar 10, 2009 2.277 2.388 2.076 2.128 153,769 -0.03(-1.21%)
Mar 09, 2009 2.212 2.264 2.128 2.154 26,032 -0.05(-2.35%)
Mar 06, 2009 2.212 2.310 2.109 2.206 0 +0.04(+2.04%)
Mar 05, 2009 2.122 2.258 1.972 2.162 97,333 +0.06(+2.84%)
Mar 04, 2009 2.258 2.336 2.102 2.102 288,509 +0.09(+4.52%)
Mar 02, 2009 2.394 2.465 1.758 2.011 314,659 -0.45(-18.42%)
Feb 27, 2009 2.368 2.517 2.315 2.465 0 +0.10(+4.11%)
Feb 26, 2009 2.433 2.485 2.271 2.368 72,341 +0.00(+0.00%)
Feb 25, 2009 2.511 2.543 2.316 2.368 46,886 -0.13(-5.19%)
Feb 24, 2009 2.550 2.628 2.355 2.498 255,566 +0.03(+1.32%)
Feb 23, 2009 2.881 2.952 2.465 2.465 136,492 -0.38(-13.24%)
Feb 20, 2009 2.920 2.946 2.757 2.842 161,389 -0.18(-5.81%)
Feb 19, 2009 3.010 3.205 2.939 3.017 131,760 -0.02(-0.64%)
Feb 18, 2009 3.575 3.594 3.010 3.036 308,372 -0.54(-15.06%)
Feb 17, 2009 3.795 3.795 3.510 3.575 88,687 -0.25(-6.61%)
Feb 13, 2009 3.731 3.893 3.731 3.828 67,151 -0.01(-0.34%)
Feb 12, 2009 3.581 3.847 3.510 3.841 132,679 +0.14(+3.68%)
Feb 11, 2009 3.763 3.810 3.640 3.705 164,045 -0.06(-1.55%)
Feb 10, 2009 4.120 4.152 3.503 3.763 568,156 -0.90(-19.33%)
Feb 09, 2009 4.736 4.795 4.605 4.665 180,517 +0.12(+2.57%)
Feb 06, 2009 4.542 4.742 4.542 4.548 145,557 +0.03(+0.72%)
Feb 05, 2009 4.678 4.775 4.418 4.516 122,861 -0.18(-3.73%)
Feb 04, 2009 4.574 4.801 4.535 4.691 234,347 +0.19(+4.18%)
Feb 03, 2009 4.068 4.542 4.068 4.503 162,899 +0.49(+12.12%)
Feb 02, 2009 4.087 4.100 3.899 4.016 70,689 -0.07(-1.75%)
Jan 30, 2009 4.347 4.425 4.068 4.087 0 -0.25(-5.83%)
Jan 29, 2009 4.477 4.541 4.289 4.340 58,469 -0.21(-4.70%)
Jan 28, 2009 4.574 4.671 4.509 4.555 188,348 +0.22(+5.09%)
Jan 27, 2009 4.250 4.373 4.217 4.334 72,514 +0.06(+1.52%)
Jan 26, 2009 4.087 4.412 4.087 4.269 102,955 +0.11(+2.61%)
Jan 23, 2009 4.264 4.264 4.048 4.160 118,001 -0.21(-4.72%)
Jan 22, 2009 4.477 4.542 4.178 4.366 95,600 -0.14(-3.03%)
Jan 21, 2009 4.230 4.542 4.211 4.503 161,059 +0.46(+11.40%)
Jan 20, 2009 4.542 4.574 3.919 4.042 148,074 -0.43(-9.71%)
Jan 16, 2009 4.185 4.600 4.061 4.477 267,610 +0.52(+13.11%)
Jan 15, 2009 4.853 4.853 3.932 3.958 641,288 -0.97(-19.74%)
Jan 14, 2009 5.722 5.722 4.756 4.931 162,715 -0.66(-11.83%)
Jan 13, 2009 5.567 5.904 5.437 5.593 212,465 +0.04(+0.70%)
Jan 12, 2009 5.774 5.807 5.417 5.554 200,978 -0.06(-1.15%)
Jan 09, 2009 5.450 5.972 5.450 5.619 249,344 +0.18(+3.22%)
Jan 08, 2009 5.255 5.515 5.093 5.443 88,186 +0.27(+5.27%)
Jan 07, 2009 5.450 5.463 5.093 5.171 290,907 -0.51(-8.91%)
Jan 06, 2009 5.385 5.701 5.288 5.677 263,319 +0.44(+8.43%)
Jan 05, 2009 5.035 5.333 5.035 5.236 428,246 +0.24(+4.81%)
Jan 02, 2009 4.490 5.158 4.412 4.996 0 +0.66(+15.27%)
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.