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

Safe Bulkers Inc (NY: SB )

5.595 +0.025 (+0.45%)
Streaming Delayed Price Updated: 11:53 AM EDT, May 20, 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 (%)
Dec 31, 2008 3.562 4.341 3.562 4.296 151,950 +0.66(+18.23%)
Dec 30, 2008 3.363 3.633 3.280 3.633 86,354 +0.27(+8.03%)
Dec 29, 2008 3.820 3.858 3.280 3.363 83,919 -0.44(-11.51%)
Dec 26, 2008 3.360 3.800 3.286 3.800 69,727 +0.48(+14.31%)
Dec 24, 2008 3.389 3.633 3.215 3.325 123,820 -0.12(-3.36%)
Dec 23, 2008 3.537 3.762 3.280 3.440 153,112 -0.16(-4.46%)
Dec 22, 2008 4.251 4.263 3.408 3.601 185,791 -0.50(-12.09%)
Dec 19, 2008 4.797 4.861 3.897 4.096 309,443 -0.57(-12.26%)
Dec 18, 2008 5.903 6.173 4.643 4.668 587,737 -0.77(-14.18%)
Dec 17, 2008 4.180 5.485 4.180 5.440 443,288 +1.45(+36.23%)
Dec 16, 2008 3.833 4.122 3.775 3.993 136,357 +0.16(+4.19%)
Dec 15, 2008 3.517 4.083 3.408 3.833 230,346 +0.45(+13.31%)
Dec 12, 2008 3.318 3.415 2.894 3.382 383,124 -0.08(-2.41%)
Dec 11, 2008 3.858 3.910 3.466 3.466 265,223 -0.39(-10.17%)
Dec 10, 2008 3.466 4.257 3.389 3.858 355,019 +0.65(+20.24%)
Dec 09, 2008 2.694 3.408 2.662 3.209 404,316 +0.58(+22.00%)
Dec 08, 2008 2.572 2.772 2.572 2.630 265,815 +0.13(+5.14%)
Dec 05, 2008 2.534 2.553 2.379 2.501 135,790 -0.06(-2.26%)
Dec 04, 2008 2.476 2.669 2.381 2.559 164,869 +0.10(+3.92%)
Dec 03, 2008 2.514 2.598 2.354 2.463 102,537 -0.11(-4.25%)
Dec 02, 2008 2.585 2.688 2.418 2.572 106,555 -0.05(-1.96%)
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.