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 (%)
Sep 30, 2009 5.382 5.382 5.144 5.222 105,501 -0.04(-0.73%)
Sep 29, 2009 5.144 5.260 5.112 5.260 128,756 +0.13(+2.51%)
Sep 28, 2009 4.932 5.238 4.874 5.131 98,962 +0.26(+5.28%)
Sep 25, 2009 4.906 5.035 4.733 4.874 207,337 -0.05(-0.91%)
Sep 24, 2009 5.350 5.350 4.868 4.919 238,106 -0.37(-6.93%)
Sep 23, 2009 5.376 5.402 5.234 5.286 178,127 -0.07(-1.32%)
Sep 22, 2009 5.363 5.423 5.331 5.357 95,475 +0.08(+1.59%)
Sep 21, 2009 5.247 5.357 5.176 5.273 149,912 -0.06(-1.09%)
Sep 18, 2009 5.408 5.498 5.209 5.331 196,112 -0.03(-0.60%)
Sep 17, 2009 5.549 5.749 5.234 5.363 229,132 -0.19(-3.42%)
Sep 16, 2009 5.318 5.569 5.318 5.553 232,015 +0.25(+4.67%)
Sep 15, 2009 5.312 5.485 5.281 5.305 278,293 +0.01(+0.12%)
Sep 14, 2009 5.119 5.299 5.080 5.299 122,111 +0.13(+2.49%)
Sep 11, 2009 5.138 5.202 5.099 5.170 179,073 +0.06(+1.26%)
Sep 10, 2009 5.035 5.209 5.003 5.106 336,868 +0.14(+2.72%)
Sep 09, 2009 5.096 5.144 4.900 4.971 274,066 +0.17(+3.62%)
Sep 08, 2009 4.752 4.881 4.533 4.797 403,854 +0.16(+3.47%)
Sep 04, 2009 4.392 4.649 4.392 4.636 119,365 +0.24(+5.56%)
Sep 03, 2009 4.450 4.450 4.321 4.392 67,326 +0.04(+0.89%)
Sep 02, 2009 4.418 4.450 4.254 4.353 159,614 -0.07(-1.60%)
Sep 01, 2009 4.688 4.926 4.418 4.424 255,953 -0.29(-6.14%)
Aug 31, 2009 4.951 4.951 4.675 4.714 164,430 -0.24(-4.81%)
Aug 28, 2009 5.125 5.125 4.900 4.951 284,049 -0.11(-2.16%)
Aug 27, 2009 5.080 5.112 4.887 5.061 298,091 +0.05(+0.90%)
Aug 26, 2009 4.958 5.016 4.919 5.016 75,744 +0.01(+0.13%)
Aug 25, 2009 5.009 5.074 4.932 5.009 69,763 +0.01(+0.26%)
Aug 24, 2009 5.048 5.106 4.945 4.996 110,522 -0.06(-1.14%)
Aug 21, 2009 5.157 5.176 4.919 5.054 147,333 -0.06(-1.13%)
Aug 20, 2009 5.041 5.138 5.041 5.112 106,044 +0.00(+0.00%)
Aug 19, 2009 5.254 5.254 4.996 5.112 95,239 -0.13(-2.45%)
Aug 18, 2009 5.189 5.331 5.171 5.241 98,876 +0.13(+2.59%)
Aug 17, 2009 5.331 5.331 5.029 5.109 144,335 -0.32(-5.98%)
Aug 14, 2009 5.324 5.466 5.279 5.434 137,139 +0.16(+3.05%)
Aug 13, 2009 5.138 5.305 5.112 5.273 125,632 +0.17(+3.27%)
Aug 12, 2009 5.131 5.209 5.067 5.106 72,747 -0.03(-0.50%)
Aug 11, 2009 5.222 5.279 5.067 5.131 104,013 -0.08(-1.60%)
Aug 10, 2009 5.209 5.241 5.106 5.215 103,044 +0.06(+1.25%)
Aug 07, 2009 5.215 5.273 5.093 5.151 101,066 +0.03(+0.63%)
Aug 06, 2009 5.453 5.543 4.906 5.119 251,242 -0.33(-6.13%)
Aug 05, 2009 5.498 5.607 5.350 5.453 149,636 -0.06(-1.17%)
Aug 04, 2009 5.543 5.620 5.453 5.517 136,589 -0.04(-0.69%)
Aug 03, 2009 5.414 5.575 5.344 5.556 215,189 +0.25(+4.73%)
Jul 31, 2009 5.241 5.350 5.164 5.305 128,969 +0.12(+2.26%)
Jul 30, 2009 5.222 5.305 5.144 5.188 265,291 +0.10(+2.00%)
Jul 29, 2009 5.299 5.299 4.906 5.086 243,205 -0.24(-4.47%)
Jul 28, 2009 5.189 5.433 5.144 5.324 157,710 +0.04(+0.73%)
Jul 27, 2009 5.234 5.344 5.138 5.286 255,581 +0.17(+3.40%)
Jul 24, 2009 4.894 5.144 4.668 5.112 1,244 +0.22(+4.47%)
Jul 23, 2009 4.823 4.951 4.816 4.894 206,803 +0.07(+1.47%)
Jul 22, 2009 4.958 4.958 4.739 4.823 223,703 -0.14(-2.72%)
Jul 21, 2009 4.945 5.016 4.688 4.958 203,850 +0.05(+0.92%)
Jul 20, 2009 4.836 4.937 4.726 4.913 247,328 +0.16(+3.38%)
Jul 17, 2009 4.694 4.900 4.498 4.752 201,808 +0.07(+1.51%)
Jul 16, 2009 4.656 4.759 4.527 4.681 209,579 +0.06(+1.39%)
Jul 15, 2009 4.366 4.688 4.366 4.617 376,870 +0.27(+6.21%)
Jul 14, 2009 4.167 4.366 4.103 4.347 114,723 +0.25(+6.12%)
Jul 13, 2009 3.968 4.141 3.910 4.096 111,294 +0.06(+1.43%)
Jul 10, 2009 3.987 4.115 3.929 4.038 75,420 -0.01(-0.32%)
Jul 09, 2009 3.916 4.135 3.839 4.051 204,119 +0.18(+4.65%)
Jul 08, 2009 3.980 3.993 3.755 3.871 330,803 -0.09(-2.27%)
Jul 07, 2009 4.019 4.244 3.910 3.961 250,140 -0.10(-2.53%)
Jul 06, 2009 4.090 4.251 3.890 4.064 219,422 -0.19(-4.39%)
Jul 02, 2009 4.251 4.251 4.045 4.251 199,477 +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.