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 +0.180 (+3.33%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
May 29, 2009 4.578 4.823 4.508 4.823 841,036 +0.43(+9.81%)
May 28, 2009 4.739 4.791 4.180 4.392 654,420 -0.19(-4.21%)
May 27, 2009 4.887 4.900 4.533 4.585 504,262 -0.24(-4.93%)
May 26, 2009 4.887 4.906 4.572 4.823 408,112 -0.09(-1.83%)
May 22, 2009 5.151 5.402 4.784 4.913 766,591 +0.37(+8.22%)
May 21, 2009 4.945 4.945 4.508 4.540 602,456 -0.41(-8.31%)
May 20, 2009 5.048 5.594 4.887 4.951 854,658 +0.12(+2.39%)
May 19, 2009 4.115 4.849 4.115 4.836 650,397 +0.78(+19.18%)
May 18, 2009 3.926 4.083 3.910 4.058 159,861 +0.13(+3.27%)
May 15, 2009 3.717 4.051 3.717 3.929 375,098 +0.28(+7.57%)
May 14, 2009 3.151 3.890 3.151 3.652 325,889 +0.50(+15.92%)
May 13, 2009 3.595 3.595 3.106 3.151 255,004 -0.44(-12.19%)
May 12, 2009 3.948 3.968 3.537 3.588 1,532,855 -0.17(-4.62%)
May 11, 2009 3.794 3.865 3.607 3.762 224,406 -0.10(-2.50%)
May 08, 2009 4.128 4.193 3.601 3.858 411,200 -0.14(-3.38%)
May 07, 2009 4.058 4.141 3.781 3.993 496,058 +0.17(+4.55%)
May 06, 2009 3.665 3.858 3.665 3.820 219,058 +0.22(+6.07%)
May 05, 2009 3.569 3.601 3.363 3.601 272,807 +0.12(+3.32%)
May 04, 2009 3.505 3.537 3.440 3.485 317,944 +0.34(+10.84%)
May 01, 2009 2.752 3.247 2.752 3.144 216,346 +0.41(+14.79%)
Apr 30, 2009 2.701 2.900 2.643 2.739 144,153 +0.04(+1.43%)
Apr 29, 2009 2.662 2.752 2.662 2.701 60,338 +0.10(+3.70%)
Apr 28, 2009 2.579 2.701 2.463 2.604 214,990 -0.02(-0.74%)
Apr 27, 2009 2.585 2.701 2.302 2.624 104,607 -0.08(-3.09%)
Apr 24, 2009 2.733 2.797 2.636 2.707 112,326 -0.03(-1.17%)
Apr 23, 2009 2.727 2.797 2.688 2.739 222,843 -0.01(-0.23%)
Apr 22, 2009 2.636 2.797 2.579 2.746 166,620 +0.10(+3.89%)
Apr 21, 2009 2.296 2.701 2.251 2.643 361,197 +0.32(+13.85%)
Apr 20, 2009 2.739 2.810 2.251 2.321 1,109,742 -0.58(-19.96%)
Apr 17, 2009 2.662 2.919 2.527 2.900 953,561 +0.33(+12.75%)
Apr 16, 2009 2.514 2.591 2.489 2.572 331,601 +0.06(+2.30%)
Apr 15, 2009 2.579 2.579 2.444 2.514 123,413 -0.04(-1.51%)
Apr 14, 2009 2.328 2.604 2.251 2.553 767,240 +0.23(+9.67%)
Apr 13, 2009 2.328 2.366 2.251 2.328 273,216 +0.01(+0.56%)
Apr 09, 2009 2.309 2.411 2.235 2.315 190,501 +0.15(+6.82%)
Apr 08, 2009 2.064 2.186 2.028 2.167 321,884 +0.07(+3.37%)
Apr 07, 2009 2.058 2.141 2.051 2.096 58,912 -0.05(-2.10%)
Apr 06, 2009 2.270 2.270 2.051 2.141 113,262 -0.10(-4.58%)
Apr 03, 2009 2.270 2.347 2.186 2.244 152,806 +0.05(+2.05%)
Apr 02, 2009 2.116 2.244 2.058 2.199 208,245 +0.16(+7.89%)
Apr 01, 2009 2.000 2.077 1.993 2.038 176,148 +0.01(+0.32%)
Mar 31, 2009 2.019 2.103 1.981 2.032 309,445 +0.07(+3.61%)
Mar 30, 2009 2.090 2.090 1.929 1.961 145,649 -0.34(-14.80%)
Mar 26, 2009 2.051 2.341 2.026 2.302 169,108 +0.32(+15.86%)
Mar 25, 2009 1.993 2.051 1.910 1.987 396,094 +0.04(+1.98%)
Mar 24, 2009 1.948 2.064 1.897 1.948 772,392 -0.07(-3.50%)
Mar 23, 2009 1.993 2.019 1.954 2.019 169,049 +0.21(+11.74%)
Mar 20, 2009 1.929 1.935 1.775 1.807 126,921 -0.12(-6.33%)
Mar 19, 2009 2.006 2.083 1.916 1.929 245,835 +0.01(+0.33%)
Mar 18, 2009 1.993 1.993 1.910 1.923 176,672 -0.02(-0.99%)
Mar 17, 2009 2.006 2.038 1.936 1.942 92,017 -0.06(-3.21%)
Mar 16, 2009 2.058 2.116 1.961 2.006 94,705 -0.05(-2.50%)
Mar 13, 2009 2.122 2.212 2.051 2.058 0 -0.01(-0.31%)
Mar 12, 2009 1.993 2.064 1.948 2.064 67,413 +0.05(+2.23%)
Mar 11, 2009 2.109 2.161 1.936 2.019 119,430 -0.09(-4.27%)
Mar 10, 2009 2.257 2.366 2.058 2.109 155,144 -0.03(-1.21%)
Mar 09, 2009 2.193 2.244 2.109 2.135 26,265 -0.05(-2.35%)
Mar 06, 2009 2.193 2.289 2.090 2.186 0 +0.04(+2.04%)
Mar 05, 2009 2.103 2.238 1.954 2.143 98,204 +0.06(+2.84%)
Mar 04, 2009 2.238 2.315 2.083 2.083 291,090 +0.09(+4.52%)
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.