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

Safe Bulkers Inc (NY: SB )

5.640 +0.060 (+1.07%)
Streaming Delayed Price Updated: 10:24 AM 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 (%)
Feb 27, 2009 2.347 2.495 2.294 2.444 0 +0.10(+4.11%)
Feb 26, 2009 2.411 2.463 2.251 2.347 72,988 +0.00(+0.00%)
Feb 25, 2009 2.489 2.521 2.296 2.347 47,306 -0.13(-5.19%)
Feb 24, 2009 2.527 2.604 2.334 2.476 257,853 +0.03(+1.32%)
Feb 23, 2009 2.855 2.926 2.444 2.444 137,713 -0.37(-13.24%)
Feb 20, 2009 2.894 2.919 2.733 2.817 162,833 -0.17(-5.81%)
Feb 19, 2009 2.984 3.177 2.913 2.990 132,939 -0.02(-0.64%)
Feb 18, 2009 3.543 3.562 2.984 3.009 311,131 -0.53(-15.06%)
Feb 17, 2009 3.762 3.762 3.479 3.543 89,480 -0.25(-6.61%)
Feb 13, 2009 3.697 3.858 3.697 3.794 67,752 -0.01(-0.34%)
Feb 12, 2009 3.550 3.813 3.479 3.807 133,866 +0.14(+3.68%)
Feb 11, 2009 3.730 3.776 3.607 3.672 165,512 -0.06(-1.55%)
Feb 10, 2009 4.083 4.115 3.472 3.730 573,239 -0.89(-19.33%)
Feb 09, 2009 4.694 4.752 4.565 4.623 182,132 +0.12(+2.57%)
Feb 06, 2009 4.501 4.700 4.501 4.508 146,859 +0.03(+0.72%)
Feb 05, 2009 4.636 4.733 4.379 4.476 123,960 -0.17(-3.73%)
Feb 04, 2009 4.533 4.759 4.495 4.649 236,444 +0.19(+4.18%)
Feb 03, 2009 4.032 4.501 4.032 4.463 164,357 +0.48(+12.12%)
Feb 02, 2009 4.051 4.064 3.865 3.980 71,321 -0.07(-1.75%)
Jan 30, 2009 4.308 4.386 4.032 4.051 0 -0.25(-5.83%)
Jan 29, 2009 4.437 4.500 4.251 4.302 58,992 -0.21(-4.70%)
Jan 28, 2009 4.533 4.630 4.469 4.514 190,033 +0.22(+5.09%)
Jan 27, 2009 4.212 4.334 4.180 4.296 73,162 +0.06(+1.52%)
Jan 26, 2009 4.051 4.373 4.051 4.231 103,876 +0.11(+2.61%)
Jan 23, 2009 4.226 4.226 4.013 4.124 119,057 -0.20(-4.72%)
Jan 22, 2009 4.437 4.501 4.141 4.328 96,455 -0.14(-3.03%)
Jan 21, 2009 4.193 4.501 4.173 4.463 162,500 +0.46(+11.40%)
Jan 20, 2009 4.501 4.533 3.884 4.006 149,398 -0.43(-9.71%)
Jan 16, 2009 4.148 4.559 4.025 4.437 270,004 +0.51(+13.11%)
Jan 15, 2009 4.810 4.810 3.897 3.923 647,025 -0.96(-19.74%)
Jan 14, 2009 5.672 5.672 4.714 4.887 164,170 -0.66(-11.83%)
Jan 13, 2009 5.517 5.852 5.389 5.543 214,366 +0.04(+0.70%)
Jan 12, 2009 5.723 5.755 5.369 5.504 202,776 -0.06(-1.15%)
Jan 09, 2009 5.402 5.919 5.402 5.569 251,575 +0.17(+3.22%)
Jan 08, 2009 5.209 5.466 5.048 5.395 88,975 +0.27(+5.27%)
Jan 07, 2009 5.402 5.414 5.048 5.125 293,510 -0.50(-8.91%)
Jan 06, 2009 5.337 5.650 5.241 5.627 265,675 +0.44(+8.43%)
Jan 05, 2009 4.990 5.286 4.990 5.189 432,077 +0.24(+4.81%)
Jan 02, 2009 4.450 5.112 4.373 4.951 0 +0.66(+15.27%)
Jan 01, 2009 3.562 4.341 3.562 4.296 0 +0.00(+0.00%)
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.