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 (%)
Feb 27, 2009 2.346 2.494 2.294 2.443 0 +0.10(+4.11%)
Feb 26, 2009 2.411 2.462 2.250 2.346 73,011 +0.00(+0.00%)
Feb 25, 2009 2.488 2.520 2.295 2.346 47,320 -0.13(-5.19%)
Feb 24, 2009 2.526 2.604 2.334 2.475 257,933 +0.03(+1.32%)
Feb 23, 2009 2.854 2.925 2.443 2.443 137,756 -0.37(-13.24%)
Feb 20, 2009 2.893 2.919 2.732 2.816 162,883 -0.17(-5.81%)
Feb 19, 2009 2.983 3.176 2.912 2.989 132,980 -0.02(-0.64%)
Feb 18, 2009 3.542 3.561 2.983 3.009 311,227 -0.53(-15.06%)
Feb 17, 2009 3.761 3.761 3.478 3.542 89,508 -0.25(-6.61%)
Feb 13, 2009 3.696 3.857 3.696 3.793 67,773 -0.01(-0.34%)
Feb 12, 2009 3.549 3.812 3.478 3.806 133,907 +0.13(+3.68%)
Feb 11, 2009 3.728 3.775 3.606 3.671 165,564 -0.06(-1.55%)
Feb 10, 2009 4.082 4.114 3.471 3.728 573,416 -0.89(-19.33%)
Feb 09, 2009 4.693 4.751 4.563 4.622 182,188 +0.12(+2.57%)
Feb 06, 2009 4.500 4.699 4.500 4.506 146,904 +0.03(+0.72%)
Feb 05, 2009 4.635 4.731 4.378 4.474 123,998 -0.17(-3.73%)
Feb 04, 2009 4.532 4.757 4.493 4.648 236,517 +0.19(+4.18%)
Feb 03, 2009 4.031 4.500 4.031 4.461 164,408 +0.48(+12.12%)
Feb 02, 2009 4.050 4.063 3.864 3.979 71,343 -0.07(-1.75%)
Jan 30, 2009 4.307 4.384 4.031 4.050 0 -0.25(-5.83%)
Jan 29, 2009 4.436 4.499 4.249 4.301 59,011 -0.21(-4.70%)
Jan 28, 2009 4.532 4.628 4.468 4.513 190,092 +0.22(+5.09%)
Jan 27, 2009 4.211 4.333 4.178 4.294 73,185 +0.06(+1.52%)
Jan 26, 2009 4.050 4.371 4.050 4.230 103,908 +0.11(+2.61%)
Jan 23, 2009 4.225 4.225 4.011 4.122 119,094 -0.20(-4.72%)
Jan 22, 2009 4.436 4.500 4.140 4.326 96,485 -0.13(-3.03%)
Jan 21, 2009 4.191 4.500 4.172 4.461 162,550 +0.46(+11.40%)
Jan 20, 2009 4.500 4.532 3.883 4.005 149,445 -0.43(-9.71%)
Jan 16, 2009 4.146 4.558 4.024 4.436 270,088 +0.51(+13.11%)
Jan 15, 2009 4.808 4.808 3.896 3.921 647,226 -0.96(-19.74%)
Jan 14, 2009 5.670 5.670 4.712 4.886 164,221 -0.66(-11.83%)
Jan 13, 2009 5.516 5.850 5.387 5.541 214,432 +0.04(+0.70%)
Jan 12, 2009 5.721 5.753 5.368 5.503 202,839 -0.06(-1.15%)
Jan 09, 2009 5.400 5.918 5.400 5.567 251,653 +0.17(+3.22%)
Jan 08, 2009 5.207 5.464 5.046 5.393 89,002 +0.27(+5.27%)
Jan 07, 2009 5.400 5.413 5.046 5.123 293,601 -0.50(-8.91%)
Jan 06, 2009 5.336 5.648 5.239 5.625 265,757 +0.44(+8.43%)
Jan 05, 2009 4.988 5.284 4.988 5.188 432,211 +0.24(+4.81%)
Jan 02, 2009 4.448 5.111 4.371 4.950 0 +0.66(+15.27%)
Jan 01, 2009 3.561 4.339 3.561 4.294 0 +0.00(+0.00%)
Dec 31, 2008 3.561 4.339 3.561 4.294 151,997 +0.66(+18.23%)
Dec 30, 2008 3.362 3.632 3.279 3.632 86,381 +0.27(+8.03%)
Dec 29, 2008 3.818 3.857 3.279 3.362 83,945 -0.44(-11.51%)
Dec 26, 2008 3.358 3.799 3.285 3.799 69,749 +0.48(+14.31%)
Dec 24, 2008 3.388 3.632 3.214 3.324 123,858 -0.12(-3.36%)
Dec 23, 2008 3.536 3.761 3.279 3.439 153,159 -0.16(-4.46%)
Dec 22, 2008 4.249 4.262 3.407 3.600 185,848 -0.49(-12.09%)
Dec 19, 2008 4.796 4.860 3.896 4.095 309,539 -0.57(-12.26%)
Dec 18, 2008 5.901 6.171 4.641 4.667 587,919 -0.77(-14.18%)
Dec 17, 2008 4.178 5.483 4.178 5.438 443,425 +1.45(+36.23%)
Dec 16, 2008 3.831 4.121 3.773 3.992 136,399 +0.16(+4.19%)
Dec 15, 2008 3.516 4.082 3.407 3.831 230,418 +0.45(+13.31%)
Dec 12, 2008 3.317 3.414 2.893 3.381 383,243 -0.08(-2.41%)
Dec 11, 2008 3.857 3.909 3.465 3.465 265,305 -0.39(-10.17%)
Dec 10, 2008 3.465 4.256 3.388 3.857 355,129 +0.65(+20.24%)
Dec 09, 2008 2.694 3.407 2.661 3.208 404,441 +0.58(+22.00%)
Dec 08, 2008 2.571 2.771 2.571 2.629 265,897 +0.13(+5.14%)
Dec 05, 2008 2.533 2.552 2.379 2.501 135,832 -0.06(-2.26%)
Dec 04, 2008 2.475 2.668 2.381 2.559 164,920 +0.10(+3.92%)
Dec 03, 2008 2.514 2.597 2.353 2.462 102,569 -0.11(-4.25%)
Dec 02, 2008 2.584 2.687 2.417 2.571 106,588 -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.