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

Safe Bulkers Inc (NY: SB )

5.670 +0.030 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 31, 2009 4.951 4.951 4.675 4.714 164,430 -0.24(-4.81%)
Aug 28, 2009 5.125 5.125 4.900 4.951 284,049 -0.11(-2.16%)
Aug 27, 2009 5.080 5.112 4.887 5.061 298,091 +0.05(+0.90%)
Aug 26, 2009 4.958 5.016 4.919 5.016 75,744 +0.01(+0.13%)
Aug 25, 2009 5.009 5.074 4.932 5.009 69,763 +0.01(+0.26%)
Aug 24, 2009 5.048 5.106 4.945 4.996 110,522 -0.06(-1.14%)
Aug 21, 2009 5.157 5.176 4.919 5.054 147,333 -0.06(-1.13%)
Aug 20, 2009 5.041 5.138 5.041 5.112 106,044 +0.00(+0.00%)
Aug 19, 2009 5.254 5.254 4.996 5.112 95,239 -0.13(-2.45%)
Aug 18, 2009 5.189 5.331 5.171 5.241 98,876 +0.13(+2.59%)
Aug 17, 2009 5.331 5.331 5.029 5.109 144,335 -0.32(-5.98%)
Aug 14, 2009 5.324 5.466 5.279 5.434 137,139 +0.16(+3.05%)
Aug 13, 2009 5.138 5.305 5.112 5.273 125,632 +0.17(+3.27%)
Aug 12, 2009 5.131 5.209 5.067 5.106 72,747 -0.03(-0.50%)
Aug 11, 2009 5.222 5.279 5.067 5.131 104,013 -0.08(-1.60%)
Aug 10, 2009 5.209 5.241 5.106 5.215 103,044 +0.06(+1.25%)
Aug 07, 2009 5.215 5.273 5.093 5.151 101,066 +0.03(+0.63%)
Aug 06, 2009 5.453 5.543 4.906 5.119 251,242 -0.33(-6.13%)
Aug 05, 2009 5.498 5.607 5.350 5.453 149,636 -0.06(-1.17%)
Aug 04, 2009 5.543 5.620 5.453 5.517 136,589 -0.04(-0.69%)
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.