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

Safe Bulkers Inc (NY: SB )

6.130 -0.160 (-2.54%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
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.