Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Safe Bulkers Inc (NY: SB )

5.670 +0.030 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 30, 2009 4.526 4.552 4.397 4.474 149,661 -0.05(-1.14%)
Oct 29, 2009 4.564 5.143 4.487 4.526 653,554 -0.02(-0.42%)
Oct 28, 2009 4.834 4.943 4.442 4.545 202,765 -0.30(-6.23%)
Oct 27, 2009 5.078 5.111 4.841 4.847 84,110 -0.21(-4.19%)
Oct 26, 2009 5.175 5.291 5.027 5.059 101,452 -0.12(-2.24%)
Oct 23, 2009 5.239 5.298 5.175 5.175 71,038 -0.17(-3.25%)
Oct 22, 2009 5.271 5.348 5.175 5.348 44,301 +0.12(+2.34%)
Oct 21, 2009 5.207 5.327 5.201 5.226 56,691 +0.05(+0.99%)
Oct 20, 2009 5.157 5.175 5.156 5.175 54,624 -0.01(-0.12%)
Oct 19, 2009 5.207 5.252 5.124 5.181 70,516 +0.02(+0.37%)
Oct 16, 2009 5.194 5.252 5.117 5.162 68,167 -0.06(-1.11%)
Oct 15, 2009 5.226 5.329 5.176 5.220 66,071 -0.06(-1.10%)
Oct 14, 2009 5.361 5.381 5.213 5.278 66,681 +0.04(+0.86%)
Oct 13, 2009 5.207 5.233 5.091 5.233 206,003 +0.03(+0.49%)
Oct 12, 2009 5.265 5.336 5.168 5.207 216,333 -0.05(-0.98%)
Oct 09, 2009 5.368 5.400 5.246 5.258 110,477 -0.17(-3.20%)
Oct 08, 2009 5.303 5.496 5.271 5.432 237,301 +0.17(+3.30%)
Oct 07, 2009 5.201 5.266 5.143 5.258 50,693 +0.05(+0.99%)
Oct 06, 2009 5.239 5.271 5.162 5.207 116,594 -0.01(-0.12%)
Oct 05, 2009 4.969 5.239 4.969 5.213 67,261 +0.24(+4.92%)
Oct 02, 2009 4.982 5.181 4.821 4.969 129,502 -0.06(-1.28%)
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.