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

Safe Bulkers Inc (NY: SB )

5.400 +0.080 (+1.50%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jun 30, 2009 4.546 4.546 4.083 4.218 296,555 -0.19(-4.23%)
Jun 29, 2009 4.418 4.488 4.199 4.405 225,297 +0.08(+1.78%)
Jun 26, 2009 4.244 4.366 4.128 4.328 291,418 +0.12(+2.90%)
Jun 25, 2009 4.148 4.288 4.128 4.206 225,141 +0.06(+1.55%)
Jun 24, 2009 3.987 4.289 3.897 4.141 245,145 +0.28(+7.15%)
Jun 23, 2009 3.916 4.077 3.833 3.865 237,010 +0.01(+0.17%)
Jun 22, 2009 4.186 4.206 3.852 3.858 298,992 -0.41(-9.64%)
Jun 19, 2009 4.263 4.488 4.231 4.270 455,336 +0.04(+0.91%)
Jun 18, 2009 4.199 4.321 4.038 4.231 369,340 +0.06(+1.54%)
Jun 17, 2009 4.199 4.302 3.800 4.167 331,123 +0.05(+1.25%)
Jun 16, 2009 4.186 4.341 4.025 4.115 396,066 -0.07(-1.69%)
Jun 15, 2009 4.411 4.411 4.103 4.186 317,194 -0.23(-5.24%)
Jun 12, 2009 4.533 4.546 4.341 4.418 272,675 -0.12(-2.55%)
Jun 11, 2009 4.649 4.649 4.418 4.533 262,355 -0.05(-1.12%)
Jun 10, 2009 4.694 4.714 4.527 4.585 164,306 +0.01(+0.14%)
Jun 09, 2009 4.598 4.662 4.501 4.578 316,728 +0.10(+2.15%)
Jun 08, 2009 4.463 4.604 4.418 4.482 382,162 -0.14(-2.92%)
Jun 05, 2009 4.675 4.855 4.508 4.617 360,454 -0.02(-0.42%)
Jun 04, 2009 4.887 4.900 4.598 4.636 397,273 -0.24(-4.88%)
Jun 03, 2009 4.971 4.971 4.617 4.874 288,283 -0.14(-2.82%)
Jun 02, 2009 5.176 5.254 5.016 5.016 246,221 -0.10(-1.89%)
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.