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 (%)
May 29, 2009 4.621 4.867 4.549 4.867 833,320 +0.43(+9.81%)
May 28, 2009 4.783 4.835 4.218 4.433 648,416 -0.19(-4.21%)
May 27, 2009 4.932 4.945 4.575 4.627 499,636 -0.24(-4.93%)
May 26, 2009 4.932 4.952 4.614 4.867 404,368 -0.09(-1.83%)
May 22, 2009 5.198 5.452 4.829 4.958 759,558 +0.38(+8.22%)
May 21, 2009 4.991 4.991 4.549 4.582 596,929 -0.42(-8.31%)
May 20, 2009 5.095 5.646 4.932 4.997 846,817 +0.12(+2.39%)
May 19, 2009 4.154 4.893 4.154 4.880 644,430 +0.79(+19.18%)
May 18, 2009 3.962 4.121 3.946 4.095 158,394 +0.13(+3.27%)
May 15, 2009 3.751 4.089 3.751 3.965 371,657 +0.28(+7.57%)
May 14, 2009 3.180 3.926 3.180 3.686 322,899 +0.51(+15.92%)
May 13, 2009 3.628 3.628 3.135 3.180 252,664 -0.44(-12.19%)
May 12, 2009 3.985 4.004 3.569 3.621 1,518,792 -0.18(-4.62%)
May 11, 2009 3.829 3.900 3.641 3.797 222,347 -0.10(-2.50%)
May 08, 2009 4.167 4.231 3.634 3.894 407,428 -0.14(-3.38%)
May 07, 2009 4.095 4.180 3.816 4.030 491,507 +0.18(+4.55%)
May 06, 2009 3.699 3.894 3.699 3.855 217,048 +0.22(+6.07%)
May 05, 2009 3.602 3.634 3.394 3.634 270,304 +0.12(+3.32%)
May 04, 2009 3.537 3.569 3.472 3.518 315,027 +0.34(+10.84%)
May 01, 2009 2.778 3.277 2.778 3.174 214,361 +0.41(+14.79%)
Apr 30, 2009 2.726 2.927 2.667 2.765 142,830 +0.04(+1.43%)
Apr 29, 2009 2.687 2.778 2.687 2.726 59,784 +0.10(+3.70%)
Apr 28, 2009 2.602 2.726 2.486 2.628 213,017 -0.02(-0.74%)
Apr 27, 2009 2.609 2.726 2.323 2.648 103,647 -0.08(-3.09%)
Apr 24, 2009 2.758 2.823 2.661 2.732 111,296 -0.03(-1.17%)
Apr 23, 2009 2.752 2.823 2.713 2.765 220,798 -0.01(-0.23%)
Apr 22, 2009 2.661 2.823 2.602 2.771 165,091 +0.10(+3.89%)
Apr 21, 2009 2.317 2.726 2.271 2.667 357,884 +0.32(+13.85%)
Apr 20, 2009 2.765 2.836 2.271 2.343 1,099,561 -0.58(-19.96%)
Apr 17, 2009 2.687 2.946 2.551 2.927 944,813 +0.33(+12.75%)
Apr 16, 2009 2.538 2.615 2.512 2.596 328,558 +0.06(+2.30%)
Apr 15, 2009 2.602 2.602 2.466 2.538 122,280 -0.04(-1.51%)
Apr 14, 2009 2.349 2.628 2.271 2.577 760,201 +0.23(+9.67%)
Apr 13, 2009 2.349 2.388 2.271 2.349 270,709 +0.01(+0.56%)
Apr 09, 2009 2.330 2.434 2.256 2.336 188,754 +0.15(+6.82%)
Apr 08, 2009 2.083 2.207 2.047 2.187 318,931 +0.07(+3.37%)
Apr 07, 2009 2.077 2.161 2.070 2.116 58,371 -0.05(-2.10%)
Apr 06, 2009 2.291 2.291 2.070 2.161 112,223 -0.10(-4.58%)
Apr 03, 2009 2.291 2.369 2.207 2.265 151,404 +0.05(+2.05%)
Apr 02, 2009 2.135 2.265 2.077 2.220 206,335 +0.16(+7.89%)
Apr 01, 2009 2.018 2.096 2.012 2.057 174,532 +0.01(+0.32%)
Mar 31, 2009 2.038 2.122 1.999 2.051 306,606 +0.07(+3.61%)
Mar 30, 2009 2.109 2.109 1.947 1.979 144,313 -0.34(-14.80%)
Mar 26, 2009 2.070 2.362 2.044 2.323 167,556 +0.32(+15.86%)
Mar 25, 2009 2.012 2.070 1.928 2.005 392,460 +0.04(+1.98%)
Mar 24, 2009 1.966 2.083 1.915 1.966 765,306 -0.07(-3.50%)
Mar 23, 2009 2.012 2.038 1.972 2.038 167,498 +0.21(+11.74%)
Mar 20, 2009 1.947 1.953 1.791 1.824 125,756 -0.12(-6.33%)
Mar 19, 2009 2.025 2.103 1.934 1.947 243,580 +0.01(+0.33%)
Mar 18, 2009 2.012 2.012 1.928 1.940 175,051 -0.02(-0.99%)
Mar 17, 2009 2.025 2.057 1.953 1.960 91,172 -0.06(-3.21%)
Mar 16, 2009 2.077 2.135 1.979 2.025 93,836 -0.05(-2.50%)
Mar 13, 2009 2.142 2.233 2.070 2.077 0 -0.01(-0.31%)
Mar 12, 2009 2.012 2.083 1.966 2.083 66,795 +0.05(+2.23%)
Mar 11, 2009 2.129 2.181 1.953 2.038 118,334 -0.09(-4.27%)
Mar 10, 2009 2.278 2.388 2.077 2.129 153,721 -0.03(-1.20%)
Mar 09, 2009 2.213 2.265 2.129 2.155 26,024 -0.05(-2.35%)
Mar 06, 2009 2.213 2.310 2.109 2.207 0 +0.04(+2.04%)
Mar 05, 2009 2.122 2.259 1.972 2.162 97,303 +0.06(+2.84%)
Mar 04, 2009 2.259 2.336 2.103 2.103 288,420 +0.09(+4.52%)
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.