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 (%)
Oct 31, 2008 3.112 3.543 2.971 3.543 159,866 +0.48(+15.51%)
Oct 30, 2008 2.894 3.376 2.894 3.067 342,517 +0.19(+6.47%)
Oct 29, 2008 2.862 2.952 2.784 2.881 451,666 +0.10(+3.46%)
Oct 28, 2008 2.907 2.997 2.675 2.784 338,930 -0.01(-0.23%)
Oct 27, 2008 3.196 3.350 2.701 2.791 107,900 -0.41(-12.68%)
Oct 24, 2008 3.067 3.215 3.022 3.196 171,963 -0.23(-6.58%)
Oct 23, 2008 3.607 3.768 3.344 3.421 152,383 -0.22(-6.01%)
Oct 22, 2008 3.910 3.910 3.550 3.640 101,335 -0.29(-7.36%)
Oct 21, 2008 3.923 3.987 3.871 3.929 82,809 -0.03(-0.65%)
Oct 20, 2008 4.013 4.083 3.890 3.955 94,332 -0.01(-0.32%)
Oct 17, 2008 3.820 4.096 3.717 3.968 224,401 +0.15(+3.87%)
Oct 16, 2008 4.019 4.115 3.524 3.820 146,604 -0.24(-6.01%)
Oct 15, 2008 4.501 4.501 3.858 4.064 243,504 -0.44(-9.71%)
Oct 14, 2008 4.823 4.887 4.418 4.501 108,354 -0.14(-2.91%)
Oct 13, 2008 4.501 5.048 4.411 4.636 179,956 +0.21(+4.64%)
Oct 10, 2008 4.115 4.443 3.858 4.431 439,867 -0.07(-1.57%)
Oct 09, 2008 4.707 4.919 4.341 4.501 288,241 -0.19(-4.11%)
Oct 08, 2008 4.244 5.074 4.096 4.694 414,489 +0.02(+0.41%)
Oct 07, 2008 4.804 5.016 4.501 4.675 361,525 +0.06(+1.39%)
Oct 06, 2008 5.530 5.549 4.180 4.611 521,244 -1.38(-23.07%)
Oct 03, 2008 6.173 6.720 5.794 5.993 358,558 -0.08(-1.38%)
Oct 02, 2008 7.234 7.376 5.993 6.077 484,253 -1.22(-16.74%)
Oct 01, 2008 7.106 7.363 6.591 7.299 148,290 +0.29(+4.13%)
Sep 30, 2008 7.196 7.196 6.032 7.009 215,238 -0.23(-3.11%)
Sep 29, 2008 7.974 8.289 6.962 7.234 248,762 -0.96(-11.76%)
Sep 26, 2008 8.662 8.662 7.717 8.199 0 -0.64(-7.21%)
Sep 25, 2008 9.073 9.189 8.752 8.835 168,444 -0.30(-3.24%)
Sep 24, 2008 9.292 9.556 8.848 9.131 88,532 -0.16(-1.73%)
Sep 23, 2008 9.749 9.794 9.080 9.292 112,247 -0.34(-3.54%)
Sep 22, 2008 10.29 10.29 9.633 9.633 27,595 -0.66(-6.37%)
Sep 19, 2008 9.916 10.87 9.710 10.29 0 +0.90(+9.59%)
Sep 18, 2008 9.626 9.916 9.112 9.388 154,482 -0.32(-3.31%)
Sep 17, 2008 9.839 10.05 9.517 9.710 105,233 -0.30(-2.96%)
Sep 16, 2008 9.800 10.29 9.633 10.01 143,106 +0.05(+0.52%)
Sep 15, 2008 10.06 10.86 9.761 9.954 240,902 -0.42(-4.09%)
Sep 12, 2008 10.30 10.49 10.22 10.38 109,479 +0.12(+1.13%)
Sep 11, 2008 9.903 10.29 9.806 10.26 190,987 +0.27(+2.70%)
Sep 10, 2008 10.35 10.39 9.684 9.993 321,245 -0.37(-3.60%)
Sep 09, 2008 10.28 10.93 10.26 10.37 518,502 +0.03(+0.25%)
Sep 08, 2008 11.56 11.57 10.29 10.34 616,573 -0.96(-8.48%)
Sep 05, 2008 11.44 11.57 11.17 11.30 0 -0.23(-1.95%)
Sep 04, 2008 11.63 11.65 11.45 11.52 184,651 -0.21(-1.81%)
Sep 03, 2008 12.09 12.10 11.74 11.74 144,130 -0.44(-3.64%)
Sep 02, 2008 12.02 12.23 11.88 12.18 50,713 -0.07(-0.58%)
Aug 29, 2008 12.11 12.28 12.11 12.25 24,492 +0.01(+0.05%)
Aug 28, 2008 12.18 12.26 11.96 12.24 112,250 +0.08(+0.69%)
Aug 27, 2008 11.95 12.22 11.87 12.16 97,534 +0.37(+3.11%)
Aug 26, 2008 11.78 12.15 11.63 11.79 90,424 -0.02(-0.16%)
Aug 25, 2008 11.92 12.10 11.57 11.81 49,708 -0.12(-1.02%)
Aug 22, 2008 12.18 12.18 11.82 11.93 36,686 -0.24(-2.01%)
Aug 21, 2008 12.17 12.22 12.04 12.18 74,061 +0.03(+0.21%)
Aug 20, 2008 11.83 12.16 11.68 12.15 69,780 +0.35(+2.94%)
Aug 19, 2008 11.57 11.85 11.42 11.81 413,673 +0.17(+1.44%)
Aug 18, 2008 11.37 11.67 11.29 11.64 453,292 +0.27(+2.38%)
Aug 15, 2008 11.70 11.77 11.22 11.37 0 -0.30(-2.59%)
Aug 14, 2008 11.54 11.74 11.54 11.67 161,342 +0.13(+1.11%)
Aug 13, 2008 11.63 11.97 11.43 11.54 417,495 -0.08(-0.72%)
Aug 12, 2008 11.74 11.97 11.50 11.63 264,534 +0.05(+0.44%)
Aug 11, 2008 11.74 11.95 11.26 11.57 287,927 -0.19(-1.64%)
Aug 08, 2008 11.70 11.84 11.57 11.77 133,449 +0.02(+0.16%)
Aug 07, 2008 11.71 11.86 11.57 11.75 170,524 -0.11(-0.92%)
Aug 06, 2008 11.58 11.86 11.57 11.86 29,825 +0.22(+1.93%)
Aug 05, 2008 11.79 11.89 11.61 11.63 81,059 -0.14(-1.20%)
Aug 04, 2008 11.66 12.07 11.57 11.77 97,156 -0.28(-2.29%)
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.