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

Safe Bulkers Inc (NY: SB )

5.330 +0.030 (+0.57%)
Streaming Delayed Price Updated: 10:49 AM 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 (%)
Sep 30, 2008 7.193 7.193 6.030 7.007 215,305 -0.22(-3.11%)
Sep 29, 2008 7.971 8.286 6.959 7.232 248,839 -0.96(-11.76%)
Sep 26, 2008 8.659 8.659 7.714 8.196 0 -0.64(-7.21%)
Sep 25, 2008 9.071 9.186 8.749 8.833 168,496 -0.30(-3.24%)
Sep 24, 2008 9.289 9.553 8.846 9.128 88,559 -0.16(-1.73%)
Sep 23, 2008 9.746 9.791 9.077 9.289 112,282 -0.34(-3.54%)
Sep 22, 2008 10.29 10.29 9.630 9.630 27,603 -0.66(-6.37%)
Sep 19, 2008 9.913 10.86 9.707 10.29 0 +0.90(+9.59%)
Sep 18, 2008 9.623 9.913 9.109 9.386 154,530 -0.32(-3.31%)
Sep 17, 2008 9.836 10.05 9.514 9.707 105,266 -0.30(-2.96%)
Sep 16, 2008 9.797 10.29 9.630 10.00 143,151 +0.05(+0.52%)
Sep 15, 2008 10.05 10.86 9.758 9.951 240,977 -0.42(-4.09%)
Sep 12, 2008 10.29 10.49 10.22 10.38 109,513 +0.12(+1.13%)
Sep 11, 2008 9.900 10.29 9.803 10.26 191,046 +0.27(+2.70%)
Sep 10, 2008 10.35 10.38 9.681 9.990 321,345 -0.37(-3.60%)
Sep 09, 2008 10.28 10.92 10.26 10.36 518,663 +0.03(+0.25%)
Sep 08, 2008 11.56 11.57 10.29 10.34 616,764 -0.96(-8.48%)
Sep 05, 2008 11.44 11.57 11.17 11.29 0 -0.22(-1.95%)
Sep 04, 2008 11.62 11.65 11.44 11.52 184,708 -0.21(-1.81%)
Sep 03, 2008 12.09 12.09 11.73 11.73 144,174 -0.44(-3.64%)
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.