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 UNCHANGED
Streaming Delayed 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 (%)
Nov 30, 2009 5.466 5.549 5.395 5.472 94,306 -0.01(-0.12%)
Nov 27, 2009 5.530 5.594 5.376 5.479 77,189 -0.26(-4.48%)
Nov 25, 2009 5.717 5.845 5.659 5.736 80,429 -0.01(-0.11%)
Nov 24, 2009 5.659 5.742 5.530 5.742 117,118 -0.06(-1.11%)
Nov 23, 2009 5.987 6.199 5.723 5.807 152,319 -0.12(-2.06%)
Nov 20, 2009 5.910 5.948 5.730 5.929 105,151 +0.11(+1.88%)
Nov 19, 2009 6.025 6.038 5.440 5.820 459,514 -0.23(-3.72%)
Nov 18, 2009 5.832 6.102 5.730 6.045 211,251 +0.22(+3.75%)
Nov 17, 2009 5.929 6.006 5.652 5.826 171,375 -0.06(-1.09%)
Nov 16, 2009 5.672 5.980 5.607 5.890 295,673 +0.37(+6.76%)
Nov 13, 2009 5.376 5.524 5.369 5.517 93,513 +0.08(+1.42%)
Nov 12, 2009 5.511 5.614 5.337 5.440 188,798 -0.05(-0.94%)
Nov 11, 2009 5.292 5.498 5.292 5.492 274,248 +0.27(+5.17%)
Nov 10, 2009 4.810 5.234 4.810 5.222 230,110 +0.42(+8.85%)
Nov 09, 2009 4.566 4.861 4.566 4.797 197,069 +0.26(+5.67%)
Nov 06, 2009 4.546 4.637 4.514 4.540 149,020 +0.00(+0.00%)
Nov 05, 2009 4.501 4.540 4.469 4.540 157,483 +0.09(+2.02%)
Nov 04, 2009 4.604 4.604 4.212 4.450 351,465 -0.12(-2.67%)
Nov 03, 2009 4.366 4.572 4.315 4.572 119,707 +0.11(+2.45%)
Nov 02, 2009 4.540 4.578 4.353 4.463 82,229 -0.01(-0.29%)
Oct 30, 2009 4.527 4.553 4.398 4.476 149,615 -0.05(-1.14%)
Oct 29, 2009 4.566 5.144 4.488 4.527 653,352 -0.02(-0.42%)
Oct 28, 2009 4.836 4.945 4.443 4.546 202,703 -0.30(-6.23%)
Oct 27, 2009 5.080 5.112 4.842 4.849 84,084 -0.21(-4.19%)
Oct 26, 2009 5.176 5.292 5.029 5.061 101,420 -0.12(-2.24%)
Oct 23, 2009 5.241 5.300 5.176 5.176 71,016 -0.17(-3.25%)
Oct 22, 2009 5.273 5.350 5.176 5.350 44,287 +0.12(+2.34%)
Oct 21, 2009 5.209 5.329 5.202 5.228 56,674 +0.05(+0.99%)
Oct 20, 2009 5.158 5.176 5.157 5.176 54,607 -0.01(-0.12%)
Oct 19, 2009 5.209 5.254 5.125 5.183 70,494 +0.02(+0.37%)
Oct 16, 2009 5.196 5.253 5.119 5.164 68,146 -0.06(-1.11%)
Oct 15, 2009 5.228 5.331 5.177 5.222 66,051 -0.06(-1.10%)
Oct 14, 2009 5.363 5.382 5.215 5.279 66,661 +0.05(+0.86%)
Oct 13, 2009 5.209 5.234 5.093 5.234 205,939 +0.03(+0.49%)
Oct 12, 2009 5.267 5.337 5.170 5.209 216,266 -0.05(-0.98%)
Oct 09, 2009 5.369 5.402 5.247 5.260 110,443 -0.17(-3.20%)
Oct 08, 2009 5.305 5.498 5.273 5.434 237,228 +0.17(+3.30%)
Oct 07, 2009 5.202 5.268 5.144 5.260 50,677 +0.05(+0.99%)
Oct 06, 2009 5.241 5.273 5.164 5.209 116,558 -0.01(-0.12%)
Oct 05, 2009 4.971 5.241 4.971 5.215 67,241 +0.24(+4.92%)
Oct 02, 2009 4.984 5.183 4.823 4.971 129,462 -0.06(-1.28%)
Oct 01, 2009 5.241 5.241 5.035 5.035 101,884 -0.19(-3.57%)
Sep 30, 2009 5.382 5.382 5.144 5.222 105,501 -0.04(-0.73%)
Sep 29, 2009 5.144 5.260 5.112 5.260 128,756 +0.13(+2.51%)
Sep 28, 2009 4.932 5.238 4.874 5.131 98,962 +0.26(+5.28%)
Sep 25, 2009 4.906 5.035 4.733 4.874 207,337 -0.05(-0.91%)
Sep 24, 2009 5.350 5.350 4.868 4.919 238,106 -0.37(-6.93%)
Sep 23, 2009 5.376 5.402 5.234 5.286 178,127 -0.07(-1.32%)
Sep 22, 2009 5.363 5.423 5.331 5.357 95,475 +0.08(+1.59%)
Sep 21, 2009 5.247 5.357 5.176 5.273 149,912 -0.06(-1.09%)
Sep 18, 2009 5.408 5.498 5.209 5.331 196,112 -0.03(-0.60%)
Sep 17, 2009 5.549 5.749 5.234 5.363 229,132 -0.19(-3.42%)
Sep 16, 2009 5.318 5.569 5.318 5.553 232,015 +0.25(+4.67%)
Sep 15, 2009 5.312 5.485 5.281 5.305 278,293 +0.01(+0.12%)
Sep 14, 2009 5.119 5.299 5.080 5.299 122,111 +0.13(+2.49%)
Sep 11, 2009 5.138 5.202 5.099 5.170 179,073 +0.06(+1.26%)
Sep 10, 2009 5.035 5.209 5.003 5.106 336,868 +0.14(+2.72%)
Sep 09, 2009 5.096 5.144 4.900 4.971 274,066 +0.17(+3.62%)
Sep 08, 2009 4.752 4.881 4.533 4.797 403,854 +0.16(+3.47%)
Sep 04, 2009 4.392 4.649 4.392 4.636 119,365 +0.24(+5.56%)
Sep 03, 2009 4.450 4.450 4.321 4.392 67,326 +0.04(+0.89%)
Sep 02, 2009 4.418 4.450 4.254 4.353 159,614 -0.07(-1.60%)
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.