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 (%)
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%)
Dec 01, 2008 2.668 2.957 2.346 2.623 83,618 -0.04(-1.69%)
Nov 28, 2008 2.578 2.796 2.559 2.668 39,874 +0.09(+3.49%)
Nov 26, 2008 2.854 2.919 2.366 2.578 254,803 -0.28(-9.68%)
Nov 25, 2008 3.285 3.471 2.764 2.854 388,278 -0.43(-13.11%)
Nov 24, 2008 2.430 3.362 2.417 3.285 199,933 +0.82(+33.42%)
Nov 21, 2008 2.076 2.507 2.076 2.462 184,372 +0.36(+17.13%)
Nov 20, 2008 2.282 2.559 1.916 2.102 219,323 -0.27(-11.38%)
Nov 19, 2008 3.002 3.002 2.314 2.372 293,458 -0.80(-25.15%)
Nov 18, 2008 3.497 3.536 3.060 3.169 324,650 -0.30(-8.53%)
Nov 17, 2008 3.793 3.857 3.381 3.465 94,945 -0.31(-8.18%)
Nov 14, 2008 4.127 4.127 3.671 3.773 93,867 -0.32(-7.85%)
Nov 13, 2008 4.172 4.352 3.324 4.095 176,373 -0.18(-4.21%)
Nov 12, 2008 4.821 4.995 4.185 4.275 174,446 -0.52(-10.86%)
Nov 11, 2008 4.950 4.950 4.661 4.796 97,612 -0.23(-4.60%)
Nov 10, 2008 4.564 5.136 4.564 5.027 188,868 +0.53(+11.71%)
Nov 07, 2008 4.500 4.603 4.399 4.500 163,414 +0.03(+0.72%)
Nov 06, 2008 4.738 4.738 4.352 4.468 78,597 -0.27(-5.70%)
Nov 05, 2008 5.246 5.246 4.699 4.738 231,024 -0.13(-2.64%)
Nov 04, 2008 5.046 5.644 4.577 4.866 378,645 +0.57(+13.32%)
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.