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

Safe Bulkers Inc (NY: SB )

5.570 -0.010 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 29, 2009 4.577 4.821 4.506 4.821 841,296 +0.43(+9.81%)
May 28, 2009 4.738 4.789 4.178 4.391 654,623 -0.19(-4.21%)
May 27, 2009 4.886 4.898 4.532 4.583 504,418 -0.24(-4.93%)
May 26, 2009 4.886 4.905 4.571 4.821 408,238 -0.09(-1.83%)
May 22, 2009 5.149 5.400 4.783 4.911 766,829 +0.37(+8.22%)
May 21, 2009 4.943 4.943 4.506 4.538 602,643 -0.41(-8.31%)
May 20, 2009 5.046 5.593 4.886 4.950 854,923 +0.12(+2.39%)
May 19, 2009 4.114 4.847 4.114 4.834 650,598 +0.78(+19.18%)
May 18, 2009 3.925 4.082 3.909 4.056 159,911 +0.13(+3.27%)
May 15, 2009 3.716 4.050 3.716 3.928 375,215 +0.28(+7.57%)
May 14, 2009 3.150 3.889 3.150 3.651 325,990 +0.50(+15.92%)
May 13, 2009 3.594 3.594 3.105 3.150 255,083 -0.44(-12.19%)
May 12, 2009 3.947 3.966 3.536 3.587 1,533,329 -0.17(-4.62%)
May 11, 2009 3.793 3.864 3.606 3.761 224,475 -0.10(-2.50%)
May 08, 2009 4.127 4.191 3.600 3.857 411,327 -0.13(-3.38%)
May 07, 2009 4.056 4.140 3.780 3.992 496,211 +0.17(+4.55%)
May 06, 2009 3.664 3.857 3.664 3.818 219,126 +0.22(+6.07%)
May 05, 2009 3.568 3.600 3.362 3.600 272,891 +0.12(+3.32%)
May 04, 2009 3.503 3.536 3.439 3.484 318,042 +0.34(+10.84%)
May 01, 2009 2.751 3.246 2.751 3.143 216,413 +0.40(+14.79%)
Apr 30, 2009 2.700 2.899 2.642 2.739 144,198 +0.04(+1.43%)
Apr 29, 2009 2.661 2.751 2.661 2.700 60,356 +0.10(+3.70%)
Apr 28, 2009 2.578 2.700 2.462 2.604 215,056 -0.02(-0.74%)
Apr 27, 2009 2.584 2.700 2.301 2.623 104,639 -0.08(-3.09%)
Apr 24, 2009 2.732 2.796 2.636 2.706 112,361 -0.03(-1.17%)
Apr 23, 2009 2.726 2.796 2.687 2.739 222,912 -0.01(-0.23%)
Apr 22, 2009 2.636 2.796 2.578 2.745 166,671 +0.10(+3.89%)
Apr 21, 2009 2.295 2.700 2.250 2.642 361,309 +0.32(+13.85%)
Apr 20, 2009 2.739 2.809 2.250 2.321 1,110,086 -0.58(-19.96%)
Apr 17, 2009 2.661 2.919 2.526 2.899 953,857 +0.33(+12.75%)
Apr 16, 2009 2.514 2.591 2.488 2.571 331,703 +0.06(+2.30%)
Apr 15, 2009 2.578 2.578 2.443 2.514 123,451 -0.04(-1.51%)
Apr 14, 2009 2.327 2.604 2.250 2.552 767,477 +0.22(+9.67%)
Apr 13, 2009 2.327 2.366 2.250 2.327 273,300 +0.01(+0.56%)
Apr 09, 2009 2.308 2.411 2.235 2.314 190,560 +0.15(+6.82%)
Apr 08, 2009 2.064 2.186 2.028 2.166 321,984 +0.07(+3.37%)
Apr 07, 2009 2.057 2.141 2.051 2.096 58,930 -0.04(-2.10%)
Apr 06, 2009 2.269 2.269 2.051 2.141 113,297 -0.10(-4.58%)
Apr 03, 2009 2.269 2.346 2.186 2.244 152,853 +0.04(+2.05%)
Apr 02, 2009 2.115 2.244 2.057 2.199 208,310 +0.16(+7.89%)
Apr 01, 2009 1.999 2.076 1.993 2.038 176,202 +0.01(+0.32%)
Mar 31, 2009 2.019 2.102 1.980 2.031 309,541 +0.07(+3.61%)
Mar 30, 2009 2.089 2.089 1.929 1.961 145,694 -0.34(-14.80%)
Mar 26, 2009 2.051 2.340 2.025 2.301 169,160 +0.31(+15.86%)
Mar 25, 2009 1.993 2.051 1.909 1.986 396,216 +0.04(+1.98%)
Mar 24, 2009 1.948 2.064 1.896 1.948 772,631 -0.07(-3.50%)
Mar 23, 2009 1.993 2.019 1.953 2.019 169,101 +0.21(+11.74%)
Mar 20, 2009 1.929 1.935 1.774 1.806 126,960 -0.12(-6.33%)
Mar 19, 2009 2.006 2.083 1.916 1.929 245,911 +0.01(+0.33%)
Mar 18, 2009 1.993 1.993 1.909 1.922 176,726 -0.02(-0.99%)
Mar 17, 2009 2.006 2.038 1.935 1.941 92,045 -0.06(-3.21%)
Mar 16, 2009 2.057 2.115 1.961 2.006 94,735 -0.05(-2.50%)
Mar 13, 2009 2.121 2.211 2.051 2.057 0 -0.01(-0.31%)
Mar 12, 2009 1.993 2.064 1.948 2.064 67,434 +0.04(+2.23%)
Mar 11, 2009 2.109 2.160 1.935 2.019 119,467 -0.09(-4.27%)
Mar 10, 2009 2.256 2.366 2.057 2.109 155,193 -0.03(-1.20%)
Mar 09, 2009 2.192 2.244 2.109 2.134 26,273 -0.05(-2.35%)
Mar 06, 2009 2.192 2.289 2.089 2.186 0 +0.04(+2.04%)
Mar 05, 2009 2.102 2.237 1.954 2.142 98,235 +0.06(+2.84%)
Mar 04, 2009 2.237 2.314 2.083 2.083 291,180 +0.09(+4.52%)
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.