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 (%)
Jan 30, 2009 4.308 4.386 4.032 4.051 0 -0.25(-5.83%)
Jan 29, 2009 4.437 4.500 4.251 4.302 58,992 -0.21(-4.70%)
Jan 28, 2009 4.533 4.630 4.469 4.514 190,033 +0.22(+5.09%)
Jan 27, 2009 4.212 4.334 4.180 4.296 73,162 +0.06(+1.52%)
Jan 26, 2009 4.051 4.373 4.051 4.231 103,876 +0.11(+2.61%)
Jan 23, 2009 4.226 4.226 4.013 4.124 119,057 -0.20(-4.72%)
Jan 22, 2009 4.437 4.501 4.141 4.328 96,455 -0.14(-3.03%)
Jan 21, 2009 4.193 4.501 4.173 4.463 162,500 +0.46(+11.40%)
Jan 20, 2009 4.501 4.533 3.884 4.006 149,398 -0.43(-9.71%)
Jan 16, 2009 4.148 4.559 4.025 4.437 270,004 +0.51(+13.11%)
Jan 15, 2009 4.810 4.810 3.897 3.923 647,025 -0.96(-19.74%)
Jan 14, 2009 5.672 5.672 4.714 4.887 164,170 -0.66(-11.83%)
Jan 13, 2009 5.517 5.852 5.389 5.543 214,366 +0.04(+0.70%)
Jan 12, 2009 5.723 5.755 5.369 5.504 202,776 -0.06(-1.15%)
Jan 09, 2009 5.402 5.919 5.402 5.569 251,575 +0.17(+3.22%)
Jan 08, 2009 5.209 5.466 5.048 5.395 88,975 +0.27(+5.27%)
Jan 07, 2009 5.402 5.414 5.048 5.125 293,510 -0.50(-8.91%)
Jan 06, 2009 5.337 5.650 5.241 5.627 265,675 +0.44(+8.43%)
Jan 05, 2009 4.990 5.286 4.990 5.189 432,077 +0.24(+4.81%)
Jan 02, 2009 4.450 5.112 4.373 4.951 0 +0.66(+15.27%)
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.