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 (%)
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%)
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.