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

Safe Bulkers Inc (NY: SB )

5.610 +0.040 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 2.103 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%)
Mar 02, 2009 2.373 2.444 1.743 1.993 317,474 -0.45(-18.42%)
Feb 27, 2009 2.347 2.495 2.294 2.444 0 +0.10(+4.11%)
Feb 26, 2009 2.411 2.463 2.251 2.347 72,988 +0.00(+0.00%)
Feb 25, 2009 2.489 2.521 2.296 2.347 47,306 -0.13(-5.19%)
Feb 24, 2009 2.527 2.604 2.334 2.476 257,853 +0.03(+1.32%)
Feb 23, 2009 2.855 2.926 2.444 2.444 137,713 -0.37(-13.24%)
Feb 20, 2009 2.894 2.919 2.733 2.817 162,833 -0.17(-5.81%)
Feb 19, 2009 2.984 3.177 2.913 2.990 132,939 -0.02(-0.64%)
Feb 18, 2009 3.543 3.562 2.984 3.009 311,131 -0.53(-15.06%)
Feb 17, 2009 3.762 3.762 3.479 3.543 89,480 -0.25(-6.61%)
Feb 13, 2009 3.697 3.858 3.697 3.794 67,752 -0.01(-0.34%)
Feb 12, 2009 3.550 3.813 3.479 3.807 133,866 +0.14(+3.68%)
Feb 11, 2009 3.730 3.776 3.607 3.672 165,512 -0.06(-1.55%)
Feb 10, 2009 4.083 4.115 3.472 3.730 573,239 -0.89(-19.33%)
Feb 09, 2009 4.694 4.752 4.565 4.623 182,132 +0.12(+2.57%)
Feb 06, 2009 4.501 4.700 4.501 4.508 146,859 +0.03(+0.72%)
Feb 05, 2009 4.636 4.733 4.379 4.476 123,960 -0.17(-3.73%)
Feb 04, 2009 4.533 4.759 4.495 4.649 236,444 +0.19(+4.18%)
Feb 03, 2009 4.032 4.501 4.032 4.463 164,357 +0.48(+12.12%)
Feb 02, 2009 4.051 4.064 3.865 3.980 71,321 -0.07(-1.75%)
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%)
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.