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 UNCHANGED
Streaming Delayed 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 (%)
Dec 31, 2008 3.561 4.339 3.561 4.294 151,997 +0.66(+18.23%)
Dec 30, 2008 3.362 3.632 3.279 3.632 86,381 +0.27(+8.03%)
Dec 29, 2008 3.818 3.857 3.279 3.362 83,945 -0.44(-11.51%)
Dec 26, 2008 3.358 3.799 3.285 3.799 69,749 +0.48(+14.31%)
Dec 24, 2008 3.388 3.632 3.214 3.324 123,858 -0.12(-3.36%)
Dec 23, 2008 3.536 3.761 3.279 3.439 153,159 -0.16(-4.46%)
Dec 22, 2008 4.249 4.262 3.407 3.600 185,848 -0.49(-12.09%)
Dec 19, 2008 4.796 4.860 3.896 4.095 309,539 -0.57(-12.26%)
Dec 18, 2008 5.901 6.171 4.641 4.667 587,919 -0.77(-14.18%)
Dec 17, 2008 4.178 5.483 4.178 5.438 443,425 +1.45(+36.23%)
Dec 16, 2008 3.831 4.121 3.773 3.992 136,399 +0.16(+4.19%)
Dec 15, 2008 3.516 4.082 3.407 3.831 230,418 +0.45(+13.31%)
Dec 12, 2008 3.317 3.414 2.893 3.381 383,243 -0.08(-2.41%)
Dec 11, 2008 3.857 3.909 3.465 3.465 265,305 -0.39(-10.17%)
Dec 10, 2008 3.465 4.256 3.388 3.857 355,129 +0.65(+20.24%)
Dec 09, 2008 2.694 3.407 2.661 3.208 404,441 +0.58(+22.00%)
Dec 08, 2008 2.571 2.771 2.571 2.629 265,897 +0.13(+5.14%)
Dec 05, 2008 2.533 2.552 2.379 2.501 135,832 -0.06(-2.26%)
Dec 04, 2008 2.475 2.668 2.381 2.559 164,920 +0.10(+3.92%)
Dec 03, 2008 2.514 2.597 2.353 2.462 102,569 -0.11(-4.25%)
Dec 02, 2008 2.584 2.687 2.417 2.571 106,588 -0.05(-1.96%)
Dec 01, 2008 2.668 2.957 2.346 2.623 83,618 -0.04(-1.69%)
Nov 28, 2008 2.578 2.796 2.559 2.668 39,874 +0.09(+3.49%)
Nov 26, 2008 2.854 2.919 2.366 2.578 254,803 -0.28(-9.68%)
Nov 25, 2008 3.285 3.471 2.764 2.854 388,278 -0.43(-13.11%)
Nov 24, 2008 2.430 3.362 2.417 3.285 199,933 +0.82(+33.42%)
Nov 21, 2008 2.076 2.507 2.076 2.462 184,372 +0.36(+17.13%)
Nov 20, 2008 2.282 2.559 1.916 2.102 219,323 -0.27(-11.38%)
Nov 19, 2008 3.002 3.002 2.314 2.372 293,458 -0.80(-25.15%)
Nov 18, 2008 3.497 3.536 3.060 3.169 324,650 -0.30(-8.53%)
Nov 17, 2008 3.793 3.857 3.381 3.465 94,945 -0.31(-8.18%)
Nov 14, 2008 4.127 4.127 3.671 3.773 93,867 -0.32(-7.85%)
Nov 13, 2008 4.172 4.352 3.324 4.095 176,373 -0.18(-4.21%)
Nov 12, 2008 4.821 4.995 4.185 4.275 174,446 -0.52(-10.86%)
Nov 11, 2008 4.950 4.950 4.661 4.796 97,612 -0.23(-4.60%)
Nov 10, 2008 4.564 5.136 4.564 5.027 188,868 +0.53(+11.71%)
Nov 07, 2008 4.500 4.603 4.399 4.500 163,414 +0.03(+0.72%)
Nov 06, 2008 4.738 4.738 4.352 4.468 78,597 -0.27(-5.70%)
Nov 05, 2008 5.246 5.246 4.699 4.738 231,024 -0.13(-2.64%)
Nov 04, 2008 5.046 5.644 4.577 4.866 378,645 +0.57(+13.32%)
Nov 03, 2008 3.761 4.500 3.761 4.294 306,095 +0.75(+21.23%)
Oct 31, 2008 3.111 3.542 2.970 3.542 159,915 +0.48(+15.51%)
Oct 30, 2008 2.893 3.375 2.893 3.066 342,623 +0.19(+6.47%)
Oct 29, 2008 2.861 2.951 2.784 2.880 451,805 +0.10(+3.46%)
Oct 28, 2008 2.906 2.996 2.674 2.784 339,035 -0.01(-0.23%)
Oct 27, 2008 3.195 3.349 2.700 2.790 107,934 -0.40(-12.68%)
Oct 24, 2008 3.066 3.214 3.021 3.195 172,016 -0.22(-6.58%)
Oct 23, 2008 3.606 3.767 3.343 3.420 152,430 -0.22(-6.01%)
Oct 22, 2008 3.909 3.909 3.549 3.639 101,366 -0.29(-7.36%)
Oct 21, 2008 3.921 3.986 3.870 3.928 82,834 -0.03(-0.65%)
Oct 20, 2008 4.011 4.082 3.889 3.954 94,361 -0.01(-0.32%)
Oct 17, 2008 3.818 4.095 3.716 3.966 224,471 +0.15(+3.87%)
Oct 16, 2008 4.018 4.114 3.523 3.818 146,649 -0.24(-6.01%)
Oct 15, 2008 4.500 4.500 3.857 4.063 243,579 -0.44(-9.71%)
Oct 14, 2008 4.821 4.886 4.416 4.500 108,388 -0.13(-2.91%)
Oct 13, 2008 4.500 5.046 4.410 4.635 180,012 +0.21(+4.64%)
Oct 10, 2008 4.114 4.442 3.857 4.429 440,003 -0.07(-1.57%)
Oct 09, 2008 4.706 4.918 4.339 4.500 288,330 -0.19(-4.11%)
Oct 08, 2008 4.243 5.072 4.095 4.693 414,618 +0.02(+0.41%)
Oct 07, 2008 4.802 5.014 4.500 4.673 361,637 +0.06(+1.39%)
Oct 06, 2008 5.528 5.548 4.178 4.609 521,405 -1.38(-23.07%)
Oct 03, 2008 6.171 6.718 5.792 5.991 358,669 -0.08(-1.38%)
Oct 02, 2008 7.232 7.373 5.991 6.075 484,403 -1.22(-16.74%)
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.