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 +0.180 (+3.33%)
Official Closing 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%)
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%)
Mar 02, 2009 2.372 2.443 1.742 1.993 317,572 -0.45(-18.42%)
Feb 27, 2009 2.346 2.494 2.294 2.443 0 +0.10(+4.11%)
Feb 26, 2009 2.411 2.462 2.250 2.346 73,011 +0.00(+0.00%)
Feb 25, 2009 2.488 2.520 2.295 2.346 47,320 -0.13(-5.19%)
Feb 24, 2009 2.526 2.604 2.334 2.475 257,933 +0.03(+1.32%)
Feb 23, 2009 2.854 2.925 2.443 2.443 137,756 -0.37(-13.24%)
Feb 20, 2009 2.893 2.919 2.732 2.816 162,883 -0.17(-5.81%)
Feb 19, 2009 2.983 3.176 2.912 2.989 132,980 -0.02(-0.64%)
Feb 18, 2009 3.542 3.561 2.983 3.009 311,227 -0.53(-15.06%)
Feb 17, 2009 3.761 3.761 3.478 3.542 89,508 -0.25(-6.61%)
Feb 13, 2009 3.696 3.857 3.696 3.793 67,773 -0.01(-0.34%)
Feb 12, 2009 3.549 3.812 3.478 3.806 133,907 +0.13(+3.68%)
Feb 11, 2009 3.728 3.775 3.606 3.671 165,564 -0.06(-1.55%)
Feb 10, 2009 4.082 4.114 3.471 3.728 573,416 -0.89(-19.33%)
Feb 09, 2009 4.693 4.751 4.563 4.622 182,188 +0.12(+2.57%)
Feb 06, 2009 4.500 4.699 4.500 4.506 146,904 +0.03(+0.72%)
Feb 05, 2009 4.635 4.731 4.378 4.474 123,998 -0.17(-3.73%)
Feb 04, 2009 4.532 4.757 4.493 4.648 236,517 +0.19(+4.18%)
Feb 03, 2009 4.031 4.500 4.031 4.461 164,408 +0.48(+12.12%)
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.