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: 4:10 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 (%)
Aug 31, 2009 4.819 4.819 4.550 4.588 168,946 -0.23(-4.81%)
Aug 28, 2009 4.988 4.988 4.769 4.819 291,850 -0.11(-2.16%)
Aug 27, 2009 4.944 4.976 4.756 4.925 306,279 +0.04(+0.90%)
Aug 26, 2009 4.825 4.882 4.788 4.882 77,824 +0.01(+0.13%)
Aug 25, 2009 4.875 4.938 4.800 4.875 71,679 +0.01(+0.26%)
Aug 24, 2009 4.913 4.969 4.813 4.863 113,558 -0.06(-1.14%)
Aug 21, 2009 5.019 5.038 4.788 4.919 151,380 -0.06(-1.13%)
Aug 20, 2009 4.907 5.001 4.907 4.976 108,956 +0.00(+0.00%)
Aug 19, 2009 5.113 5.113 4.863 4.976 97,855 -0.03(-0.62%)
Aug 18, 2009 4.958 5.093 4.940 5.007 103,497 +0.13(+2.59%)
Aug 17, 2009 5.093 5.093 4.804 4.881 151,080 -0.31(-5.98%)
Aug 14, 2009 5.087 5.222 5.044 5.191 143,548 +0.15(+3.05%)
Aug 13, 2009 4.909 5.068 4.884 5.038 131,503 +0.16(+3.27%)
Aug 12, 2009 4.902 4.976 4.841 4.878 76,147 -0.02(-0.50%)
Aug 11, 2009 4.988 5.044 4.841 4.902 108,873 -0.08(-1.60%)
Aug 10, 2009 4.976 5.007 4.878 4.982 107,859 +0.06(+1.25%)
Aug 07, 2009 4.982 5.038 4.866 4.921 105,789 +0.03(+0.63%)
Aug 06, 2009 5.210 5.296 4.687 4.890 262,983 -0.32(-6.13%)
Aug 05, 2009 5.253 5.357 5.111 5.210 156,629 -0.06(-1.17%)
Aug 04, 2009 5.296 5.369 5.210 5.271 142,972 -0.04(-0.69%)
Aug 03, 2009 5.173 5.326 5.105 5.308 225,245 +0.24(+4.73%)
Jul 31, 2009 5.007 5.111 4.933 5.068 134,996 +0.11(+2.26%)
Jul 30, 2009 4.988 5.068 4.915 4.956 277,688 +0.10(+2.00%)
Jul 29, 2009 5.062 5.062 4.687 4.859 254,571 -0.23(-4.47%)
Jul 28, 2009 4.958 5.190 4.915 5.087 165,080 +0.04(+0.73%)
Jul 27, 2009 5.001 5.105 4.909 5.050 267,524 +0.17(+3.40%)
Jul 24, 2009 4.675 4.915 4.460 4.884 1,302 +0.21(+4.47%)
Jul 23, 2009 4.608 4.730 4.601 4.675 216,468 +0.07(+1.47%)
Jul 22, 2009 4.737 4.737 4.528 4.608 234,157 -0.13(-2.72%)
Jul 21, 2009 4.724 4.792 4.479 4.737 213,376 +0.04(+0.92%)
Jul 20, 2009 4.620 4.716 4.515 4.694 258,886 +0.15(+3.38%)
Jul 17, 2009 4.485 4.681 4.297 4.540 211,239 +0.07(+1.51%)
Jul 16, 2009 4.448 4.546 4.325 4.472 219,373 +0.06(+1.39%)
Jul 15, 2009 4.171 4.479 4.171 4.411 394,481 +0.26(+6.21%)
Jul 14, 2009 3.981 4.171 3.919 4.153 120,084 +0.24(+6.12%)
Jul 13, 2009 3.790 3.956 3.735 3.913 116,495 +0.06(+1.43%)
Jul 10, 2009 3.809 3.932 3.754 3.858 78,945 -0.01(-0.32%)
Jul 09, 2009 3.741 3.950 3.668 3.870 213,658 +0.17(+4.65%)
Jul 08, 2009 3.803 3.815 3.588 3.698 346,262 -0.09(-2.27%)
Jul 07, 2009 3.840 4.055 3.735 3.784 261,829 -0.10(-2.53%)
Jul 06, 2009 3.907 4.061 3.717 3.883 229,675 -0.18(-4.39%)
Jul 02, 2009 4.061 4.061 3.864 4.061 208,799 +0.00(+0.00%)
Jul 01, 2009 4.128 4.208 4.012 4.061 174,460 +0.03(+0.76%)
Jun 30, 2009 4.343 4.343 3.901 4.030 310,413 -0.18(-4.23%)
Jun 29, 2009 4.220 4.288 4.012 4.208 235,825 +0.07(+1.78%)
Jun 26, 2009 4.055 4.171 3.944 4.134 305,037 +0.12(+2.91%)
Jun 25, 2009 3.962 4.096 3.944 4.018 235,662 +0.06(+1.55%)
Jun 24, 2009 3.809 4.098 3.723 3.956 256,600 +0.26(+7.15%)
Jun 23, 2009 3.741 3.895 3.661 3.692 248,086 +0.01(+0.17%)
Jun 22, 2009 3.999 4.018 3.680 3.686 312,964 -0.39(-9.64%)
Jun 19, 2009 4.073 4.288 4.042 4.079 476,614 +0.04(+0.91%)
Jun 18, 2009 4.012 4.128 3.858 4.042 386,600 +0.06(+1.54%)
Jun 17, 2009 4.012 4.110 3.631 3.981 346,597 +0.05(+1.25%)
Jun 16, 2009 3.999 4.147 3.846 3.932 414,574 -0.07(-1.69%)
Jun 15, 2009 4.214 4.214 3.919 3.999 332,017 -0.22(-5.24%)
Jun 12, 2009 4.331 4.343 4.147 4.220 285,417 -0.11(-2.55%)
Jun 11, 2009 4.442 4.442 4.220 4.331 274,615 -0.05(-1.12%)
Jun 10, 2009 4.485 4.503 4.325 4.380 171,984 +0.01(+0.14%)
Jun 09, 2009 4.393 4.454 4.300 4.374 331,529 +0.09(+2.15%)
Jun 08, 2009 4.263 4.399 4.220 4.282 400,021 -0.13(-2.92%)
Jun 05, 2009 4.466 4.638 4.306 4.411 377,298 -0.02(-0.42%)
Jun 04, 2009 4.669 4.681 4.393 4.429 415,838 -0.23(-4.88%)
Jun 03, 2009 4.749 4.749 4.411 4.657 301,755 -0.14(-2.82%)
Jun 02, 2009 4.945 5.019 4.792 4.792 257,727 -0.09(-1.89%)
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.