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

Safe Bulkers Inc (NY: SB )

5.140 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Apr 30, 2009 2.725 2.926 2.667 2.764 142,875 +0.04(+1.43%)
Apr 29, 2009 2.686 2.777 2.686 2.725 59,802 +0.10(+3.70%)
Apr 28, 2009 2.602 2.725 2.485 2.628 213,083 -0.02(-0.74%)
Apr 27, 2009 2.608 2.725 2.323 2.647 103,679 -0.08(-3.09%)
Apr 24, 2009 2.757 2.822 2.660 2.731 111,330 -0.03(-1.17%)
Apr 23, 2009 2.751 2.822 2.712 2.764 220,867 -0.01(-0.23%)
Apr 22, 2009 2.660 2.822 2.602 2.770 165,142 +0.10(+3.89%)
Apr 21, 2009 2.316 2.725 2.271 2.667 357,994 +0.32(+13.85%)
Apr 20, 2009 2.764 2.835 2.271 2.342 1,099,901 -0.58(-19.96%)
Apr 17, 2009 2.686 2.946 2.550 2.926 945,106 +0.33(+12.75%)
Apr 16, 2009 2.537 2.615 2.511 2.595 328,660 +0.06(+2.30%)
Apr 15, 2009 2.602 2.602 2.465 2.537 122,318 -0.04(-1.51%)
Apr 14, 2009 2.349 2.628 2.271 2.576 760,436 +0.23(+9.67%)
Apr 13, 2009 2.349 2.388 2.271 2.349 270,793 +0.01(+0.56%)
Apr 09, 2009 2.329 2.433 2.255 2.336 188,812 +0.15(+6.82%)
Apr 08, 2009 2.083 2.206 2.046 2.186 319,030 +0.07(+3.37%)
Apr 07, 2009 2.076 2.160 2.070 2.115 58,389 -0.05(-2.10%)
Apr 06, 2009 2.290 2.290 2.070 2.160 112,258 -0.10(-4.58%)
Apr 03, 2009 2.290 2.368 2.206 2.264 151,451 +0.05(+2.05%)
Apr 02, 2009 2.135 2.264 2.076 2.219 206,398 +0.16(+7.89%)
Apr 01, 2009 2.018 2.096 2.011 2.057 174,586 +0.01(+0.32%)
Mar 31, 2009 2.037 2.122 1.998 2.050 306,701 +0.07(+3.61%)
Mar 30, 2009 2.109 2.109 1.946 1.979 144,357 -0.34(-14.80%)
Mar 26, 2009 2.070 2.362 2.044 2.323 167,608 +0.32(+15.86%)
Mar 25, 2009 2.011 2.070 1.927 2.005 392,581 +0.04(+1.98%)
Mar 24, 2009 1.966 2.083 1.914 1.966 765,543 -0.07(-3.50%)
Mar 23, 2009 2.011 2.037 1.971 2.037 167,550 +0.21(+11.74%)
Mar 20, 2009 1.946 1.953 1.791 1.823 125,795 -0.12(-6.33%)
Mar 19, 2009 2.024 2.102 1.933 1.946 243,655 +0.01(+0.33%)
Mar 18, 2009 2.011 2.011 1.927 1.940 175,105 -0.02(-0.99%)
Mar 17, 2009 2.024 2.057 1.953 1.959 91,201 -0.06(-3.21%)
Mar 16, 2009 2.076 2.135 1.979 2.024 93,866 -0.05(-2.50%)
Mar 13, 2009 2.141 2.232 2.070 2.076 0 -0.01(-0.31%)
Mar 12, 2009 2.011 2.083 1.966 2.083 66,815 +0.05(+2.23%)
Mar 11, 2009 2.128 2.180 1.953 2.037 118,371 -0.09(-4.27%)
Mar 10, 2009 2.277 2.388 2.076 2.128 153,769 -0.03(-1.21%)
Mar 09, 2009 2.212 2.264 2.128 2.154 26,032 -0.05(-2.35%)
Mar 06, 2009 2.212 2.310 2.109 2.206 0 +0.04(+2.04%)
Mar 05, 2009 2.122 2.258 1.972 2.162 97,333 +0.06(+2.84%)
Mar 04, 2009 2.258 2.336 2.102 2.102 288,509 +0.09(+4.52%)
Mar 02, 2009 2.394 2.465 1.758 2.011 314,659 -0.45(-18.42%)
Feb 27, 2009 2.368 2.517 2.315 2.465 0 +0.10(+4.11%)
Feb 26, 2009 2.433 2.485 2.271 2.368 72,341 +0.00(+0.00%)
Feb 25, 2009 2.511 2.543 2.316 2.368 46,886 -0.13(-5.19%)
Feb 24, 2009 2.550 2.628 2.355 2.498 255,566 +0.03(+1.32%)
Feb 23, 2009 2.881 2.952 2.465 2.465 136,492 -0.38(-13.24%)
Feb 20, 2009 2.920 2.946 2.757 2.842 161,389 -0.18(-5.81%)
Feb 19, 2009 3.010 3.205 2.939 3.017 131,760 -0.02(-0.64%)
Feb 18, 2009 3.575 3.594 3.010 3.036 308,372 -0.54(-15.06%)
Feb 17, 2009 3.795 3.795 3.510 3.575 88,687 -0.25(-6.61%)
Feb 13, 2009 3.731 3.893 3.731 3.828 67,151 -0.01(-0.34%)
Feb 12, 2009 3.581 3.847 3.510 3.841 132,679 +0.14(+3.68%)
Feb 11, 2009 3.763 3.810 3.640 3.705 164,045 -0.06(-1.55%)
Feb 10, 2009 4.120 4.152 3.503 3.763 568,156 -0.90(-19.33%)
Feb 09, 2009 4.736 4.795 4.605 4.665 180,517 +0.12(+2.57%)
Feb 06, 2009 4.542 4.742 4.542 4.548 145,557 +0.03(+0.72%)
Feb 05, 2009 4.678 4.775 4.418 4.516 122,861 -0.18(-3.73%)
Feb 04, 2009 4.574 4.801 4.535 4.691 234,347 +0.19(+4.18%)
Feb 03, 2009 4.068 4.542 4.068 4.503 162,899 +0.49(+12.12%)
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.