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

Safe Bulkers Inc (NY: SB )

4.840 -0.100 (-2.02%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Nov 30, 2009 5.411 5.494 5.341 5.417 95,262 -0.01(-0.12%)
Nov 27, 2009 5.475 5.538 5.322 5.424 77,972 -0.25(-4.48%)
Nov 25, 2009 5.659 5.787 5.602 5.678 81,245 -0.01(-0.11%)
Nov 24, 2009 5.602 5.685 5.475 5.685 118,305 -0.06(-1.11%)
Nov 23, 2009 5.927 6.137 5.666 5.748 153,864 -0.12(-2.06%)
Nov 20, 2009 5.850 5.888 5.672 5.869 106,217 +0.11(+1.88%)
Nov 19, 2009 5.965 5.978 5.386 5.761 464,175 -0.22(-3.72%)
Nov 18, 2009 5.774 6.041 5.672 5.984 213,394 +0.31(+5.50%)
Nov 17, 2009 5.772 5.847 5.503 5.672 176,028 -0.06(-1.09%)
Nov 16, 2009 5.522 5.822 5.459 5.735 303,700 +0.36(+6.76%)
Nov 13, 2009 5.234 5.378 5.228 5.371 96,051 +0.08(+1.42%)
Nov 12, 2009 5.365 5.465 5.196 5.296 193,924 -0.05(-0.94%)
Nov 11, 2009 5.152 5.353 5.152 5.346 281,694 +0.26(+5.17%)
Nov 10, 2009 4.683 5.096 4.683 5.084 236,357 +0.41(+8.85%)
Nov 09, 2009 4.445 4.733 4.445 4.670 202,419 +0.25(+5.67%)
Nov 06, 2009 4.426 4.515 4.395 4.420 153,066 +0.00(+0.00%)
Nov 05, 2009 4.382 4.420 4.351 4.420 161,759 +0.09(+2.02%)
Nov 04, 2009 4.482 4.482 4.101 4.332 361,007 -0.12(-2.67%)
Nov 03, 2009 4.251 4.451 4.201 4.451 122,957 +0.11(+2.45%)
Nov 02, 2009 4.420 4.457 4.238 4.345 84,461 -0.01(-0.29%)
Oct 30, 2009 4.407 4.433 4.282 4.357 153,676 -0.05(-1.14%)
Oct 29, 2009 4.445 5.008 4.370 4.407 671,089 -0.02(-0.42%)
Oct 28, 2009 4.708 4.814 4.326 4.426 208,206 -0.29(-6.23%)
Oct 27, 2009 4.946 4.977 4.714 4.720 86,367 -0.21(-4.19%)
Oct 26, 2009 5.040 5.152 4.896 4.927 104,174 -0.11(-2.24%)
Oct 23, 2009 5.102 5.160 5.040 5.040 72,944 -0.17(-3.25%)
Oct 22, 2009 5.134 5.209 5.040 5.209 45,490 +0.12(+2.34%)
Oct 21, 2009 5.071 5.188 5.065 5.090 58,212 +0.05(+0.99%)
Oct 20, 2009 5.022 5.040 5.021 5.040 56,089 -0.01(-0.12%)
Oct 19, 2009 5.071 5.115 4.990 5.046 72,408 +0.02(+0.37%)
Oct 16, 2009 5.058 5.114 4.983 5.027 69,996 -0.06(-1.11%)
Oct 15, 2009 5.090 5.190 5.040 5.084 67,844 -0.06(-1.10%)
Oct 14, 2009 5.221 5.240 5.077 5.140 68,470 +0.04(+0.86%)
Oct 13, 2009 5.071 5.096 4.958 5.096 211,530 +0.03(+0.49%)
Oct 12, 2009 5.127 5.196 5.033 5.071 222,137 -0.05(-0.98%)
Oct 09, 2009 5.228 5.259 5.109 5.121 113,441 -0.17(-3.20%)
Oct 08, 2009 5.165 5.352 5.134 5.290 243,668 +0.17(+3.30%)
Oct 07, 2009 5.065 5.129 5.008 5.121 52,053 +0.05(+0.99%)
Oct 06, 2009 5.102 5.134 5.027 5.071 119,722 -0.01(-0.12%)
Oct 05, 2009 4.839 5.102 4.839 5.077 69,066 +0.24(+4.92%)
Oct 02, 2009 4.852 5.046 4.695 4.839 132,977 -0.06(-1.28%)
Oct 01, 2009 5.102 5.102 4.902 4.902 104,650 -0.18(-3.57%)
Sep 30, 2009 5.240 5.240 5.008 5.084 108,365 -0.04(-0.73%)
Sep 29, 2009 5.008 5.121 4.977 5.121 132,251 +0.13(+2.51%)
Sep 28, 2009 4.802 5.099 4.745 4.996 101,648 +0.25(+5.28%)
Sep 25, 2009 4.777 4.902 4.608 4.745 212,966 -0.04(-0.92%)
Sep 24, 2009 5.209 5.209 4.739 4.789 244,570 -0.36(-6.93%)
Sep 23, 2009 5.234 5.259 5.096 5.146 182,963 -0.07(-1.32%)
Sep 22, 2009 5.221 5.280 5.190 5.215 98,067 +0.08(+1.59%)
Sep 21, 2009 5.109 5.215 5.040 5.134 153,981 -0.06(-1.09%)
Sep 18, 2009 5.265 5.353 5.071 5.190 201,436 -0.03(-0.60%)
Sep 17, 2009 5.403 5.597 5.096 5.221 235,352 -0.18(-3.42%)
Sep 16, 2009 5.177 5.422 5.177 5.406 238,314 +0.24(+4.67%)
Sep 15, 2009 5.171 5.340 5.142 5.165 285,848 +0.01(+0.12%)
Sep 14, 2009 4.983 5.159 4.946 5.159 125,426 +0.13(+2.49%)
Sep 11, 2009 5.002 5.065 4.965 5.033 183,934 +0.06(+1.26%)
Sep 10, 2009 4.902 5.071 4.871 4.971 346,013 +0.13(+2.72%)
Sep 09, 2009 4.961 5.008 4.770 4.839 281,507 +0.17(+3.62%)
Sep 08, 2009 4.626 4.752 4.414 4.670 414,818 +0.16(+3.47%)
Sep 04, 2009 4.276 4.526 4.276 4.514 122,605 +0.24(+5.56%)
Sep 03, 2009 4.332 4.332 4.207 4.276 69,154 +0.04(+0.89%)
Sep 02, 2009 4.301 4.332 4.142 4.238 163,947 -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.