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 (%)
Jul 31, 2009 5.239 5.348 5.162 5.303 129,009 +0.12(+2.26%)
Jul 30, 2009 5.220 5.303 5.143 5.186 265,373 +0.10(+2.00%)
Jul 29, 2009 5.297 5.297 4.905 5.085 243,281 -0.24(-4.47%)
Jul 28, 2009 5.188 5.431 5.143 5.323 157,759 +0.04(+0.73%)
Jul 27, 2009 5.233 5.342 5.136 5.284 255,660 +0.17(+3.40%)
Jul 24, 2009 4.892 5.143 4.667 5.111 1,244 +0.22(+4.47%)
Jul 23, 2009 4.821 4.950 4.815 4.892 206,868 +0.07(+1.47%)
Jul 22, 2009 4.956 4.956 4.738 4.821 223,772 -0.13(-2.72%)
Jul 21, 2009 4.943 5.014 4.686 4.956 203,913 +0.04(+0.92%)
Jul 20, 2009 4.834 4.935 4.725 4.911 247,405 +0.16(+3.38%)
Jul 17, 2009 4.693 4.898 4.497 4.751 201,871 +0.07(+1.51%)
Jul 16, 2009 4.654 4.757 4.526 4.680 209,644 +0.06(+1.39%)
Jul 15, 2009 4.365 4.686 4.365 4.616 376,986 +0.27(+6.21%)
Jul 14, 2009 4.166 4.365 4.101 4.346 114,758 +0.25(+6.12%)
Jul 13, 2009 3.966 4.140 3.909 4.095 111,328 +0.06(+1.43%)
Jul 10, 2009 3.986 4.114 3.928 4.037 75,444 -0.01(-0.32%)
Jul 09, 2009 3.915 4.133 3.838 4.050 204,183 +0.18(+4.65%)
Jul 08, 2009 3.979 3.992 3.754 3.870 330,905 -0.09(-2.27%)
Jul 07, 2009 4.018 4.243 3.909 3.960 250,217 -0.10(-2.53%)
Jul 06, 2009 4.088 4.249 3.889 4.063 219,490 -0.19(-4.39%)
Jul 02, 2009 4.249 4.249 4.043 4.249 199,539 +0.00(+0.00%)
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.