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 (%)
Oct 31, 2008 3.111 3.542 2.970 3.542 159,915 +0.48(+15.51%)
Oct 30, 2008 2.893 3.375 2.893 3.066 342,623 +0.19(+6.47%)
Oct 29, 2008 2.861 2.951 2.784 2.880 451,805 +0.10(+3.46%)
Oct 28, 2008 2.906 2.996 2.674 2.784 339,035 -0.01(-0.23%)
Oct 27, 2008 3.195 3.349 2.700 2.790 107,934 -0.40(-12.68%)
Oct 24, 2008 3.066 3.214 3.021 3.195 172,016 -0.22(-6.58%)
Oct 23, 2008 3.606 3.767 3.343 3.420 152,430 -0.22(-6.01%)
Oct 22, 2008 3.909 3.909 3.549 3.639 101,366 -0.29(-7.36%)
Oct 21, 2008 3.921 3.986 3.870 3.928 82,834 -0.03(-0.65%)
Oct 20, 2008 4.011 4.082 3.889 3.954 94,361 -0.01(-0.32%)
Oct 17, 2008 3.818 4.095 3.716 3.966 224,471 +0.15(+3.87%)
Oct 16, 2008 4.018 4.114 3.523 3.818 146,649 -0.24(-6.01%)
Oct 15, 2008 4.500 4.500 3.857 4.063 243,579 -0.44(-9.71%)
Oct 14, 2008 4.821 4.886 4.416 4.500 108,388 -0.13(-2.91%)
Oct 13, 2008 4.500 5.046 4.410 4.635 180,012 +0.21(+4.64%)
Oct 10, 2008 4.114 4.442 3.857 4.429 440,003 -0.07(-1.57%)
Oct 09, 2008 4.706 4.918 4.339 4.500 288,330 -0.19(-4.11%)
Oct 08, 2008 4.243 5.072 4.095 4.693 414,618 +0.02(+0.41%)
Oct 07, 2008 4.802 5.014 4.500 4.673 361,637 +0.06(+1.39%)
Oct 06, 2008 5.528 5.548 4.178 4.609 521,405 -1.38(-23.07%)
Oct 03, 2008 6.171 6.718 5.792 5.991 358,669 -0.08(-1.38%)
Oct 02, 2008 7.232 7.373 5.991 6.075 484,403 -1.22(-16.74%)
Oct 01, 2008 7.103 7.361 6.589 7.296 148,335 +0.29(+4.13%)
Sep 30, 2008 7.193 7.193 6.030 7.007 215,305 -0.22(-3.11%)
Sep 29, 2008 7.971 8.286 6.959 7.232 248,839 -0.96(-11.76%)
Sep 26, 2008 8.659 8.659 7.714 8.196 0 -0.64(-7.21%)
Sep 25, 2008 9.071 9.186 8.749 8.833 168,496 -0.30(-3.24%)
Sep 24, 2008 9.289 9.553 8.846 9.128 88,559 -0.16(-1.73%)
Sep 23, 2008 9.746 9.791 9.077 9.289 112,282 -0.34(-3.54%)
Sep 22, 2008 10.29 10.29 9.630 9.630 27,603 -0.66(-6.37%)
Sep 19, 2008 9.913 10.86 9.707 10.29 0 +0.90(+9.59%)
Sep 18, 2008 9.623 9.913 9.109 9.386 154,530 -0.32(-3.31%)
Sep 17, 2008 9.836 10.05 9.514 9.707 105,266 -0.30(-2.96%)
Sep 16, 2008 9.797 10.29 9.630 10.00 143,151 +0.05(+0.52%)
Sep 15, 2008 10.05 10.86 9.758 9.951 240,977 -0.42(-4.09%)
Sep 12, 2008 10.29 10.49 10.22 10.38 109,513 +0.12(+1.13%)
Sep 11, 2008 9.900 10.29 9.803 10.26 191,046 +0.27(+2.70%)
Sep 10, 2008 10.35 10.38 9.681 9.990 321,345 -0.37(-3.60%)
Sep 09, 2008 10.28 10.92 10.26 10.36 518,663 +0.03(+0.25%)
Sep 08, 2008 11.56 11.57 10.29 10.34 616,764 -0.96(-8.48%)
Sep 05, 2008 11.44 11.57 11.17 11.29 0 -0.22(-1.95%)
Sep 04, 2008 11.62 11.65 11.44 11.52 184,708 -0.21(-1.81%)
Sep 03, 2008 12.09 12.09 11.73 11.73 144,174 -0.44(-3.64%)
Sep 02, 2008 12.02 12.23 11.88 12.18 50,729 -0.07(-0.58%)
Aug 29, 2008 12.10 12.27 12.10 12.25 24,500 +0.01(+0.05%)
Aug 28, 2008 12.18 12.25 11.96 12.24 112,285 +0.08(+0.69%)
Aug 27, 2008 11.95 12.21 11.87 12.16 97,564 +0.37(+3.11%)
Aug 26, 2008 11.78 12.14 11.62 11.79 90,452 -0.02(-0.16%)
Aug 25, 2008 11.92 12.10 11.56 11.81 49,724 -0.12(-1.02%)
Aug 22, 2008 12.18 12.18 11.81 11.93 36,697 -0.24(-2.01%)
Aug 21, 2008 12.17 12.21 12.04 12.18 74,084 +0.03(+0.21%)
Aug 20, 2008 11.83 12.16 11.67 12.15 69,802 +0.35(+2.94%)
Aug 19, 2008 11.57 11.85 11.42 11.80 413,801 +0.17(+1.44%)
Aug 18, 2008 11.37 11.67 11.29 11.64 453,432 +0.27(+2.38%)
Aug 15, 2008 11.70 11.76 11.22 11.37 0 -0.30(-2.59%)
Aug 14, 2008 11.54 11.73 11.54 11.67 161,392 +0.13(+1.11%)
Aug 13, 2008 11.63 11.96 11.42 11.54 417,624 -0.08(-0.72%)
Aug 12, 2008 11.73 11.96 11.49 11.62 264,616 +0.05(+0.44%)
Aug 11, 2008 11.73 11.94 11.26 11.57 288,016 -0.19(-1.64%)
Aug 08, 2008 11.70 11.84 11.57 11.76 133,491 +0.02(+0.16%)
Aug 07, 2008 11.71 11.85 11.56 11.74 170,577 -0.11(-0.92%)
Aug 06, 2008 11.58 11.85 11.57 11.85 29,834 +0.22(+1.93%)
Aug 05, 2008 11.79 11.89 11.61 11.63 81,084 -0.14(-1.20%)
Aug 04, 2008 11.65 12.07 11.57 11.77 97,186 -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.