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

Safe Bulkers Inc (NY: SB )

5.575 -0.005 (-0.09%)
Streaming Delayed Price Updated: 11:58 AM 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 (%)
Mar 31, 2009 2.019 2.102 1.980 2.031 309,541 +0.07(+3.61%)
Mar 30, 2009 2.089 2.089 1.929 1.961 145,694 -0.34(-14.80%)
Mar 26, 2009 2.051 2.340 2.025 2.301 169,160 +0.31(+15.86%)
Mar 25, 2009 1.993 2.051 1.909 1.986 396,216 +0.04(+1.98%)
Mar 24, 2009 1.948 2.064 1.896 1.948 772,631 -0.07(-3.50%)
Mar 23, 2009 1.993 2.019 1.953 2.019 169,101 +0.21(+11.74%)
Mar 20, 2009 1.929 1.935 1.774 1.806 126,960 -0.12(-6.33%)
Mar 19, 2009 2.006 2.083 1.916 1.929 245,911 +0.01(+0.33%)
Mar 18, 2009 1.993 1.993 1.909 1.922 176,726 -0.02(-0.99%)
Mar 17, 2009 2.006 2.038 1.935 1.941 92,045 -0.06(-3.21%)
Mar 16, 2009 2.057 2.115 1.961 2.006 94,735 -0.05(-2.50%)
Mar 13, 2009 2.121 2.211 2.051 2.057 0 -0.01(-0.31%)
Mar 12, 2009 1.993 2.064 1.948 2.064 67,434 +0.04(+2.23%)
Mar 11, 2009 2.109 2.160 1.935 2.019 119,467 -0.09(-4.27%)
Mar 10, 2009 2.256 2.366 2.057 2.109 155,193 -0.03(-1.20%)
Mar 09, 2009 2.192 2.244 2.109 2.134 26,273 -0.05(-2.35%)
Mar 06, 2009 2.192 2.289 2.089 2.186 0 +0.04(+2.04%)
Mar 05, 2009 2.102 2.237 1.954 2.142 98,235 +0.06(+2.84%)
Mar 04, 2009 2.237 2.314 2.083 2.083 291,180 +0.09(+4.52%)
Mar 02, 2009 2.372 2.443 1.742 1.993 317,572 -0.45(-18.42%)
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%)
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.