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

Safe Bulkers Inc (NY: SB )

5.580 +0.000 (+0.00%)
Streaming Delayed Price Updated: 12:08 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 (%)
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%)
Dec 01, 2008 2.669 2.958 2.347 2.624 83,593 -0.05(-1.69%)
Nov 28, 2008 2.579 2.797 2.559 2.669 39,861 +0.09(+3.49%)
Nov 26, 2008 2.855 2.919 2.366 2.579 254,724 -0.28(-9.68%)
Nov 25, 2008 3.286 3.472 2.765 2.855 388,158 -0.43(-13.11%)
Nov 24, 2008 2.431 3.363 2.418 3.286 199,871 +0.82(+33.42%)
Nov 21, 2008 2.077 2.508 2.077 2.463 184,315 +0.36(+17.13%)
Nov 20, 2008 2.283 2.559 1.916 2.103 219,255 -0.27(-11.38%)
Nov 19, 2008 3.003 3.003 2.315 2.373 293,367 -0.80(-25.15%)
Nov 18, 2008 3.498 3.537 3.061 3.170 324,550 -0.30(-8.53%)
Nov 17, 2008 3.794 3.858 3.382 3.466 94,915 -0.31(-8.18%)
Nov 14, 2008 4.128 4.128 3.672 3.775 93,838 -0.32(-7.85%)
Nov 13, 2008 4.173 4.353 3.325 4.096 176,319 -0.18(-4.21%)
Nov 12, 2008 4.823 4.996 4.186 4.276 174,392 -0.52(-10.86%)
Nov 11, 2008 4.951 4.951 4.662 4.797 97,582 -0.23(-4.60%)
Nov 10, 2008 4.566 5.138 4.566 5.029 188,809 +0.53(+11.71%)
Nov 07, 2008 4.501 4.604 4.401 4.501 163,363 +0.03(+0.72%)
Nov 06, 2008 4.739 4.739 4.353 4.469 78,573 -0.27(-5.70%)
Nov 05, 2008 5.247 5.247 4.701 4.739 230,953 -0.13(-2.64%)
Nov 04, 2008 5.048 5.646 4.578 4.868 378,527 +0.57(+13.32%)
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.