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

Safe Bulkers Inc (NY: SB )

5.320 +0.020 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Aug 31, 2009 4.950 4.950 4.673 4.712 164,481 -0.24(-4.81%)
Aug 28, 2009 5.123 5.123 4.898 4.950 284,137 -0.11(-2.16%)
Aug 27, 2009 5.078 5.111 4.886 5.059 298,183 +0.04(+0.90%)
Aug 26, 2009 4.956 5.014 4.918 5.014 75,767 +0.01(+0.13%)
Aug 25, 2009 5.008 5.072 4.931 5.008 69,785 +0.01(+0.26%)
Aug 24, 2009 5.046 5.104 4.943 4.995 110,557 -0.06(-1.15%)
Aug 21, 2009 5.156 5.175 4.918 5.053 147,379 -0.06(-1.13%)
Aug 20, 2009 5.040 5.136 5.040 5.111 106,076 +0.00(+0.00%)
Aug 19, 2009 5.252 5.252 4.995 5.111 95,268 -0.13(-2.45%)
Aug 18, 2009 5.188 5.329 5.169 5.239 98,907 +0.13(+2.59%)
Aug 17, 2009 5.329 5.329 5.027 5.107 144,380 -0.32(-5.98%)
Aug 14, 2009 5.323 5.464 5.278 5.432 137,182 +0.16(+3.05%)
Aug 13, 2009 5.136 5.303 5.111 5.271 125,671 +0.17(+3.27%)
Aug 12, 2009 5.130 5.207 5.066 5.104 72,770 -0.03(-0.50%)
Aug 11, 2009 5.220 5.278 5.066 5.130 104,045 -0.08(-1.60%)
Aug 10, 2009 5.207 5.239 5.104 5.213 103,076 +0.06(+1.25%)
Aug 07, 2009 5.213 5.271 5.091 5.149 101,097 +0.03(+0.63%)
Aug 06, 2009 5.451 5.541 4.905 5.117 251,320 -0.33(-6.13%)
Aug 05, 2009 5.496 5.606 5.348 5.451 149,683 -0.06(-1.17%)
Aug 04, 2009 5.541 5.618 5.451 5.516 136,631 -0.04(-0.69%)
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.