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

Safe Bulkers Inc (NY: SB )

5.545 +0.105 (+1.93%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 13, 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 4.997 4.997 4.718 4.757 162,921 -0.24(-4.81%)
Aug 28, 2009 5.173 5.173 4.945 4.997 281,443 -0.11(-2.16%)
Aug 27, 2009 5.127 5.160 4.932 5.108 295,356 +0.05(+0.90%)
Aug 26, 2009 5.004 5.062 4.965 5.062 75,049 +0.01(+0.13%)
Aug 25, 2009 5.056 5.121 4.978 5.056 69,123 +0.01(+0.26%)
Aug 24, 2009 5.095 5.153 4.991 5.043 109,508 -0.06(-1.15%)
Aug 21, 2009 5.205 5.224 4.965 5.101 145,982 -0.06(-1.13%)
Aug 20, 2009 5.088 5.185 5.088 5.160 105,071 +0.00(+0.00%)
Aug 19, 2009 5.302 5.302 5.043 5.160 94,365 -0.13(-2.45%)
Aug 18, 2009 5.237 5.380 5.218 5.289 97,969 +0.13(+2.59%)
Aug 17, 2009 5.380 5.380 5.075 5.156 143,011 -0.33(-5.98%)
Aug 14, 2009 5.374 5.516 5.328 5.484 135,881 +0.16(+3.05%)
Aug 13, 2009 5.185 5.354 5.160 5.322 124,479 +0.17(+3.27%)
Aug 12, 2009 5.179 5.257 5.114 5.153 72,080 -0.03(-0.50%)
Aug 11, 2009 5.270 5.328 5.114 5.179 103,058 -0.08(-1.60%)
Aug 10, 2009 5.257 5.289 5.153 5.263 102,098 +0.06(+1.25%)
Aug 07, 2009 5.263 5.322 5.140 5.198 100,139 +0.03(+0.63%)
Aug 06, 2009 5.503 5.594 4.952 5.166 248,937 -0.34(-6.13%)
Aug 05, 2009 5.549 5.659 5.400 5.503 148,263 -0.06(-1.17%)
Aug 04, 2009 5.594 5.672 5.503 5.568 135,336 -0.04(-0.69%)
Aug 03, 2009 5.465 5.627 5.393 5.607 213,214 +0.25(+4.73%)
Jul 31, 2009 5.289 5.400 5.211 5.354 127,786 +0.12(+2.26%)
Jul 30, 2009 5.270 5.354 5.192 5.236 262,857 +0.10(+2.00%)
Jul 29, 2009 5.348 5.348 4.952 5.134 240,974 -0.24(-4.47%)
Jul 28, 2009 5.237 5.483 5.192 5.374 156,264 +0.04(+0.73%)
Jul 27, 2009 5.283 5.393 5.185 5.335 253,236 +0.18(+3.40%)
Jul 24, 2009 4.939 5.192 4.712 5.160 1,232 +0.22(+4.47%)
Jul 23, 2009 4.867 4.997 4.861 4.939 204,906 +0.07(+1.47%)
Jul 22, 2009 5.004 5.004 4.783 4.867 221,650 -0.14(-2.72%)
Jul 21, 2009 4.991 5.062 4.731 5.004 201,980 +0.05(+0.92%)
Jul 20, 2009 4.880 4.982 4.770 4.958 245,059 +0.16(+3.38%)
Jul 17, 2009 4.738 4.945 4.540 4.796 199,957 +0.07(+1.51%)
Jul 16, 2009 4.699 4.803 4.569 4.725 207,657 +0.06(+1.39%)
Jul 15, 2009 4.407 4.731 4.407 4.660 373,412 +0.27(+6.21%)
Jul 14, 2009 4.206 4.407 4.141 4.387 113,670 +0.25(+6.12%)
Jul 13, 2009 4.004 4.180 3.946 4.134 110,273 +0.06(+1.43%)
Jul 10, 2009 4.024 4.154 3.965 4.076 74,729 -0.01(-0.32%)
Jul 09, 2009 3.952 4.173 3.875 4.089 202,247 +0.18(+4.65%)
Jul 08, 2009 4.017 4.030 3.790 3.907 327,768 -0.09(-2.27%)
Jul 07, 2009 4.056 4.283 3.946 3.998 247,845 -0.10(-2.53%)
Jul 06, 2009 4.128 4.290 3.926 4.102 217,409 -0.19(-4.39%)
Jul 02, 2009 4.290 4.290 4.082 4.290 197,647 +0.00(+0.00%)
Jul 01, 2009 4.361 4.446 4.238 4.290 165,142 +0.03(+0.76%)
Jun 30, 2009 4.588 4.588 4.121 4.257 293,834 -0.19(-4.23%)
Jun 29, 2009 4.459 4.530 4.238 4.446 223,230 +0.08(+1.78%)
Jun 26, 2009 4.283 4.407 4.167 4.368 288,745 +0.12(+2.91%)
Jun 25, 2009 4.186 4.328 4.167 4.244 223,076 +0.06(+1.55%)
Jun 24, 2009 4.024 4.329 3.933 4.180 242,896 +0.28(+7.15%)
Jun 23, 2009 3.952 4.115 3.868 3.900 234,835 +0.01(+0.17%)
Jun 22, 2009 4.225 4.244 3.888 3.894 296,249 -0.42(-9.64%)
Jun 19, 2009 4.303 4.530 4.270 4.309 451,158 +0.04(+0.91%)
Jun 18, 2009 4.238 4.361 4.076 4.270 365,951 +0.06(+1.54%)
Jun 17, 2009 4.238 4.342 3.836 4.206 328,085 +0.05(+1.25%)
Jun 16, 2009 4.225 4.381 4.063 4.154 392,432 -0.07(-1.69%)
Jun 15, 2009 4.452 4.452 4.141 4.225 314,284 -0.23(-5.24%)
Jun 12, 2009 4.575 4.588 4.381 4.459 270,173 -0.12(-2.55%)
Jun 11, 2009 4.692 4.692 4.459 4.575 259,948 -0.05(-1.12%)
Jun 10, 2009 4.738 4.757 4.569 4.627 162,798 +0.01(+0.14%)
Jun 09, 2009 4.640 4.705 4.543 4.621 313,822 +0.10(+2.15%)
Jun 08, 2009 4.504 4.647 4.459 4.524 378,656 -0.14(-2.92%)
Jun 05, 2009 4.718 4.900 4.549 4.660 357,147 -0.02(-0.42%)
Jun 04, 2009 4.932 4.945 4.640 4.679 393,628 -0.24(-4.88%)
Jun 03, 2009 5.017 5.017 4.660 4.919 285,638 -0.14(-2.82%)
Jun 02, 2009 5.224 5.302 5.062 5.062 243,962 -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.