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 (%)
Apr 30, 2009 2.701 2.900 2.643 2.739 144,153 +0.04(+1.43%)
Apr 29, 2009 2.662 2.752 2.662 2.701 60,338 +0.10(+3.70%)
Apr 28, 2009 2.579 2.701 2.463 2.604 214,990 -0.02(-0.74%)
Apr 27, 2009 2.585 2.701 2.302 2.624 104,607 -0.08(-3.09%)
Apr 24, 2009 2.733 2.797 2.636 2.707 112,326 -0.03(-1.17%)
Apr 23, 2009 2.727 2.797 2.688 2.739 222,843 -0.01(-0.23%)
Apr 22, 2009 2.636 2.797 2.579 2.746 166,620 +0.10(+3.89%)
Apr 21, 2009 2.296 2.701 2.251 2.643 361,197 +0.32(+13.85%)
Apr 20, 2009 2.739 2.810 2.251 2.321 1,109,742 -0.58(-19.96%)
Apr 17, 2009 2.662 2.919 2.527 2.900 953,561 +0.33(+12.75%)
Apr 16, 2009 2.514 2.591 2.489 2.572 331,601 +0.06(+2.30%)
Apr 15, 2009 2.579 2.579 2.444 2.514 123,413 -0.04(-1.51%)
Apr 14, 2009 2.328 2.604 2.251 2.553 767,240 +0.23(+9.67%)
Apr 13, 2009 2.328 2.366 2.251 2.328 273,216 +0.01(+0.56%)
Apr 09, 2009 2.309 2.411 2.235 2.315 190,501 +0.15(+6.82%)
Apr 08, 2009 2.064 2.186 2.028 2.167 321,884 +0.07(+3.37%)
Apr 07, 2009 2.058 2.141 2.051 2.096 58,912 -0.05(-2.10%)
Apr 06, 2009 2.270 2.270 2.051 2.141 113,262 -0.10(-4.58%)
Apr 03, 2009 2.270 2.347 2.186 2.244 152,806 +0.05(+2.05%)
Apr 02, 2009 2.116 2.244 2.058 2.199 208,245 +0.16(+7.89%)
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.