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

Safe Bulkers Inc (NY: SB )

5.490 +0.060 (+1.10%)
Streaming Delayed Price Updated: 10:48 AM EDT, May 9, 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 (%)
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%)
Mar 02, 2009 2.395 2.466 1.759 2.012 314,561 -0.45(-18.42%)
Feb 27, 2009 2.369 2.518 2.316 2.466 0 +0.10(+4.11%)
Feb 26, 2009 2.434 2.486 2.271 2.369 72,319 +0.00(+0.00%)
Feb 25, 2009 2.512 2.544 2.317 2.369 46,872 -0.13(-5.19%)
Feb 24, 2009 2.551 2.628 2.356 2.499 255,487 +0.03(+1.32%)
Feb 23, 2009 2.882 2.953 2.466 2.466 136,450 -0.38(-13.24%)
Feb 20, 2009 2.920 2.946 2.758 2.843 161,339 -0.18(-5.81%)
Feb 19, 2009 3.011 3.206 2.940 3.018 131,720 -0.02(-0.64%)
Feb 18, 2009 3.576 3.595 3.011 3.037 308,276 -0.54(-15.06%)
Feb 17, 2009 3.797 3.797 3.511 3.576 88,659 -0.25(-6.61%)
Feb 13, 2009 3.732 3.894 3.732 3.829 67,131 -0.01(-0.34%)
Feb 12, 2009 3.582 3.849 3.511 3.842 132,638 +0.14(+3.68%)
Feb 11, 2009 3.764 3.811 3.641 3.706 163,994 -0.06(-1.55%)
Feb 10, 2009 4.121 4.154 3.505 3.764 567,980 -0.90(-19.33%)
Feb 09, 2009 4.738 4.796 4.607 4.666 180,461 +0.12(+2.57%)
Feb 06, 2009 4.543 4.744 4.543 4.550 145,512 +0.03(+0.72%)
Feb 05, 2009 4.679 4.777 4.420 4.517 122,823 -0.18(-3.73%)
Feb 04, 2009 4.575 4.803 4.536 4.692 234,275 +0.19(+4.18%)
Feb 03, 2009 4.069 4.543 4.069 4.504 162,849 +0.49(+12.12%)
Feb 02, 2009 4.089 4.102 3.900 4.017 70,667 -0.07(-1.75%)
Jan 30, 2009 4.348 4.426 4.069 4.089 0 -0.25(-5.83%)
Jan 29, 2009 4.478 4.542 4.290 4.342 58,451 -0.21(-4.70%)
Jan 28, 2009 4.575 4.673 4.511 4.556 188,290 +0.22(+5.09%)
Jan 27, 2009 4.251 4.374 4.218 4.335 72,491 +0.06(+1.52%)
Jan 26, 2009 4.089 4.413 4.089 4.270 102,923 +0.11(+2.61%)
Jan 23, 2009 4.265 4.265 4.050 4.162 117,964 -0.21(-4.72%)
Jan 22, 2009 4.478 4.543 4.180 4.368 95,570 -0.14(-3.03%)
Jan 21, 2009 4.231 4.543 4.212 4.504 161,009 +0.46(+11.40%)
Jan 20, 2009 4.543 4.575 3.920 4.043 148,028 -0.43(-9.71%)
Jan 16, 2009 4.186 4.601 4.063 4.478 267,527 +0.52(+13.11%)
Jan 15, 2009 4.854 4.854 3.933 3.959 641,089 -0.97(-19.74%)
Jan 14, 2009 5.724 5.724 4.757 4.932 162,664 -0.66(-11.83%)
Jan 13, 2009 5.568 5.906 5.439 5.594 212,399 +0.04(+0.70%)
Jan 12, 2009 5.776 5.809 5.419 5.555 200,915 -0.06(-1.15%)
Jan 09, 2009 5.452 5.974 5.452 5.620 249,267 +0.18(+3.22%)
Jan 08, 2009 5.257 5.516 5.095 5.445 88,159 +0.27(+5.27%)
Jan 07, 2009 5.452 5.465 5.095 5.173 290,817 -0.51(-8.91%)
Jan 06, 2009 5.387 5.702 5.289 5.679 263,238 +0.44(+8.43%)
Jan 05, 2009 5.036 5.335 5.036 5.237 428,113 +0.24(+4.81%)
Jan 02, 2009 4.491 5.160 4.413 4.997 0 +0.66(+15.27%)
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.