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

Safe Bulkers Inc (NY: SB )

5.570 -0.010 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jul 31, 2009 5.239 5.348 5.162 5.303 129,009 +0.12(+2.26%)
Jul 30, 2009 5.220 5.303 5.143 5.186 265,373 +0.10(+2.00%)
Jul 29, 2009 5.297 5.297 4.905 5.085 243,281 -0.24(-4.47%)
Jul 28, 2009 5.188 5.431 5.143 5.323 157,759 +0.04(+0.73%)
Jul 27, 2009 5.233 5.342 5.136 5.284 255,660 +0.17(+3.40%)
Jul 24, 2009 4.892 5.143 4.667 5.111 1,244 +0.22(+4.47%)
Jul 23, 2009 4.821 4.950 4.815 4.892 206,868 +0.07(+1.47%)
Jul 22, 2009 4.956 4.956 4.738 4.821 223,772 -0.13(-2.72%)
Jul 21, 2009 4.943 5.014 4.686 4.956 203,913 +0.04(+0.92%)
Jul 20, 2009 4.834 4.935 4.725 4.911 247,405 +0.16(+3.38%)
Jul 17, 2009 4.693 4.898 4.497 4.751 201,871 +0.07(+1.51%)
Jul 16, 2009 4.654 4.757 4.526 4.680 209,644 +0.06(+1.39%)
Jul 15, 2009 4.365 4.686 4.365 4.616 376,986 +0.27(+6.21%)
Jul 14, 2009 4.166 4.365 4.101 4.346 114,758 +0.25(+6.12%)
Jul 13, 2009 3.966 4.140 3.909 4.095 111,328 +0.06(+1.43%)
Jul 10, 2009 3.986 4.114 3.928 4.037 75,444 -0.01(-0.32%)
Jul 09, 2009 3.915 4.133 3.838 4.050 204,183 +0.18(+4.65%)
Jul 08, 2009 3.979 3.992 3.754 3.870 330,905 -0.09(-2.27%)
Jul 07, 2009 4.018 4.243 3.909 3.960 250,217 -0.10(-2.53%)
Jul 06, 2009 4.088 4.249 3.889 4.063 219,490 -0.19(-4.39%)
Jul 02, 2009 4.249 4.249 4.043 4.249 199,539 +0.00(+0.00%)
Jul 01, 2009 4.320 4.403 4.198 4.249 166,723 +0.03(+0.76%)
Jun 30, 2009 4.545 4.545 4.082 4.217 296,647 -0.19(-4.23%)
Jun 29, 2009 4.416 4.487 4.198 4.403 225,367 +0.08(+1.78%)
Jun 26, 2009 4.243 4.365 4.127 4.326 291,508 +0.12(+2.91%)
Jun 25, 2009 4.146 4.286 4.127 4.204 225,211 +0.06(+1.55%)
Jun 24, 2009 3.986 4.288 3.896 4.140 245,220 +0.28(+7.15%)
Jun 23, 2009 3.915 4.076 3.831 3.864 237,083 +0.01(+0.17%)
Jun 22, 2009 4.185 4.204 3.851 3.857 299,084 -0.41(-9.64%)
Jun 19, 2009 4.262 4.487 4.230 4.268 455,477 +0.04(+0.91%)
Jun 18, 2009 4.198 4.320 4.037 4.230 369,454 +0.06(+1.54%)
Jun 17, 2009 4.198 4.301 3.799 4.166 331,226 +0.05(+1.25%)
Jun 16, 2009 4.185 4.339 4.024 4.114 396,188 -0.07(-1.69%)
Jun 15, 2009 4.410 4.410 4.101 4.185 317,292 -0.23(-5.24%)
Jun 12, 2009 4.532 4.545 4.339 4.416 272,759 -0.12(-2.55%)
Jun 11, 2009 4.648 4.648 4.416 4.532 262,436 -0.05(-1.12%)
Jun 10, 2009 4.693 4.712 4.526 4.583 164,356 +0.01(+0.14%)
Jun 09, 2009 4.596 4.661 4.500 4.577 316,826 +0.10(+2.15%)
Jun 08, 2009 4.461 4.603 4.416 4.481 382,280 -0.13(-2.92%)
Jun 05, 2009 4.673 4.853 4.506 4.616 360,566 -0.02(-0.42%)
Jun 04, 2009 4.886 4.898 4.596 4.635 397,396 -0.24(-4.88%)
Jun 03, 2009 4.969 4.969 4.616 4.873 288,372 -0.14(-2.82%)
Jun 02, 2009 5.175 5.252 5.014 5.014 246,297 -0.10(-1.89%)
Jun 01, 2009 4.886 5.226 4.886 5.111 544,845 +0.29(+6.00%)
May 29, 2009 4.577 4.821 4.506 4.821 841,296 +0.43(+9.81%)
May 28, 2009 4.738 4.789 4.178 4.391 654,623 -0.19(-4.21%)
May 27, 2009 4.886 4.898 4.532 4.583 504,418 -0.24(-4.93%)
May 26, 2009 4.886 4.905 4.571 4.821 408,238 -0.09(-1.83%)
May 22, 2009 5.149 5.400 4.783 4.911 766,829 +0.37(+8.22%)
May 21, 2009 4.943 4.943 4.506 4.538 602,643 -0.41(-8.31%)
May 20, 2009 5.046 5.593 4.886 4.950 854,923 +0.12(+2.39%)
May 19, 2009 4.114 4.847 4.114 4.834 650,598 +0.78(+19.18%)
May 18, 2009 3.925 4.082 3.909 4.056 159,911 +0.13(+3.27%)
May 15, 2009 3.716 4.050 3.716 3.928 375,215 +0.28(+7.57%)
May 14, 2009 3.150 3.889 3.150 3.651 325,990 +0.50(+15.92%)
May 13, 2009 3.594 3.594 3.105 3.150 255,083 -0.44(-12.19%)
May 12, 2009 3.947 3.966 3.536 3.587 1,533,329 -0.17(-4.62%)
May 11, 2009 3.793 3.864 3.606 3.761 224,475 -0.10(-2.50%)
May 08, 2009 4.127 4.191 3.600 3.857 411,327 -0.13(-3.38%)
May 07, 2009 4.056 4.140 3.780 3.992 496,211 +0.17(+4.55%)
May 06, 2009 3.664 3.857 3.664 3.818 219,126 +0.22(+6.07%)
May 05, 2009 3.568 3.600 3.362 3.600 272,891 +0.12(+3.32%)
May 04, 2009 3.503 3.536 3.439 3.484 318,042 +0.34(+10.84%)
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.