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

Safe Bulkers Inc (NY: SB )

5.440 -0.130 (-2.33%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Nov 30, 2009 5.516 5.601 5.445 5.523 93,440 -0.01(-0.12%)
Nov 27, 2009 5.581 5.646 5.426 5.529 76,480 -0.26(-4.48%)
Nov 25, 2009 5.770 5.899 5.711 5.789 79,692 -0.01(-0.11%)
Nov 24, 2009 5.711 5.796 5.581 5.796 116,043 -0.06(-1.11%)
Nov 23, 2009 6.042 6.256 5.776 5.860 150,921 -0.12(-2.06%)
Nov 20, 2009 5.964 6.003 5.783 5.984 104,186 +0.11(+1.88%)
Nov 19, 2009 6.081 6.094 5.491 5.873 455,298 -0.23(-3.72%)
Nov 18, 2009 5.886 6.159 5.783 6.101 209,313 +0.22(+3.75%)
Nov 17, 2009 5.984 6.062 5.705 5.880 169,803 -0.06(-1.09%)
Nov 16, 2009 5.724 6.036 5.659 5.945 292,960 +0.38(+6.76%)
Nov 13, 2009 5.426 5.575 5.419 5.568 92,655 +0.08(+1.42%)
Nov 12, 2009 5.562 5.666 5.387 5.491 187,066 -0.05(-0.94%)
Nov 11, 2009 5.341 5.549 5.341 5.542 271,732 +0.27(+5.17%)
Nov 10, 2009 4.854 5.283 4.854 5.270 227,999 +0.43(+8.85%)
Nov 09, 2009 4.608 4.906 4.608 4.842 195,261 +0.26(+5.67%)
Nov 06, 2009 4.588 4.680 4.556 4.582 147,653 +0.00(+0.00%)
Nov 05, 2009 4.543 4.582 4.510 4.582 156,039 +0.09(+2.02%)
Nov 04, 2009 4.647 4.647 4.251 4.491 348,241 -0.12(-2.67%)
Nov 03, 2009 4.407 4.614 4.355 4.614 118,609 +0.11(+2.45%)
Nov 02, 2009 4.582 4.621 4.394 4.504 81,474 -0.01(-0.29%)
Oct 30, 2009 4.569 4.595 4.439 4.517 148,242 -0.05(-1.14%)
Oct 29, 2009 4.608 5.192 4.530 4.569 647,358 -0.02(-0.42%)
Oct 28, 2009 4.880 4.991 4.485 4.588 200,843 -0.31(-6.23%)
Oct 27, 2009 5.127 5.160 4.887 4.893 83,313 -0.21(-4.19%)
Oct 26, 2009 5.224 5.341 5.075 5.108 100,490 -0.12(-2.24%)
Oct 23, 2009 5.289 5.349 5.224 5.224 70,365 -0.18(-3.25%)
Oct 22, 2009 5.322 5.400 5.224 5.400 43,881 +0.12(+2.34%)
Oct 21, 2009 5.257 5.378 5.250 5.276 56,154 +0.05(+0.99%)
Oct 20, 2009 5.206 5.224 5.205 5.224 54,106 -0.01(-0.12%)
Oct 19, 2009 5.257 5.302 5.173 5.231 69,847 +0.02(+0.37%)
Oct 16, 2009 5.244 5.302 5.166 5.211 67,521 -0.06(-1.11%)
Oct 15, 2009 5.276 5.380 5.225 5.270 65,445 -0.06(-1.10%)
Oct 14, 2009 5.413 5.432 5.263 5.328 66,049 +0.05(+0.86%)
Oct 13, 2009 5.257 5.283 5.140 5.283 204,049 +0.03(+0.49%)
Oct 12, 2009 5.315 5.387 5.218 5.257 214,282 -0.05(-0.98%)
Oct 09, 2009 5.419 5.452 5.296 5.309 109,430 -0.18(-3.20%)
Oct 08, 2009 5.354 5.548 5.322 5.484 235,051 +0.18(+3.30%)
Oct 07, 2009 5.250 5.317 5.192 5.309 50,212 +0.05(+0.99%)
Oct 06, 2009 5.289 5.322 5.211 5.257 115,488 -0.01(-0.12%)
Oct 05, 2009 5.017 5.289 5.017 5.263 66,624 +0.25(+4.92%)
Oct 02, 2009 5.030 5.231 4.867 5.017 128,274 -0.06(-1.28%)
Oct 01, 2009 5.289 5.289 5.082 5.082 100,949 -0.19(-3.57%)
Sep 30, 2009 5.432 5.432 5.192 5.270 104,533 -0.04(-0.73%)
Sep 29, 2009 5.192 5.309 5.160 5.309 127,575 +0.13(+2.51%)
Sep 28, 2009 4.978 5.286 4.919 5.179 98,054 +0.26(+5.28%)
Sep 25, 2009 4.952 5.082 4.777 4.919 205,435 -0.05(-0.92%)
Sep 24, 2009 5.400 5.400 4.913 4.965 235,922 -0.37(-6.93%)
Sep 23, 2009 5.426 5.452 5.283 5.335 176,493 -0.07(-1.32%)
Sep 22, 2009 5.413 5.474 5.380 5.406 94,599 +0.08(+1.59%)
Sep 21, 2009 5.296 5.406 5.224 5.322 148,536 -0.06(-1.09%)
Sep 18, 2009 5.458 5.549 5.257 5.380 194,313 -0.03(-0.60%)
Sep 17, 2009 5.601 5.802 5.283 5.413 227,030 -0.19(-3.42%)
Sep 16, 2009 5.367 5.620 5.367 5.604 229,886 +0.25(+4.67%)
Sep 15, 2009 5.361 5.536 5.330 5.354 275,740 +0.01(+0.12%)
Sep 14, 2009 5.166 5.348 5.127 5.348 120,991 +0.13(+2.49%)
Sep 11, 2009 5.185 5.250 5.147 5.218 177,430 +0.06(+1.26%)
Sep 10, 2009 5.082 5.257 5.049 5.153 333,777 +0.14(+2.72%)
Sep 09, 2009 5.143 5.192 4.945 5.017 271,552 +0.18(+3.62%)
Sep 08, 2009 4.796 4.926 4.575 4.842 400,149 +0.16(+3.47%)
Sep 04, 2009 4.433 4.692 4.433 4.679 118,270 +0.25(+5.56%)
Sep 03, 2009 4.491 4.491 4.361 4.433 66,709 +0.04(+0.89%)
Sep 02, 2009 4.459 4.491 4.294 4.394 158,149 -0.07(-1.60%)
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.