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 (%)
Jun 30, 2009 4.545 4.545 4.082 4.217 296,647 -0.19(-4.23%)
Jun 29, 2009 4.416 4.487 4.198 4.403 225,367 +0.08(+1.78%)
Jun 26, 2009 4.243 4.365 4.127 4.326 291,508 +0.12(+2.91%)
Jun 25, 2009 4.146 4.286 4.127 4.204 225,211 +0.06(+1.55%)
Jun 24, 2009 3.986 4.288 3.896 4.140 245,220 +0.28(+7.15%)
Jun 23, 2009 3.915 4.076 3.831 3.864 237,083 +0.01(+0.17%)
Jun 22, 2009 4.185 4.204 3.851 3.857 299,084 -0.41(-9.64%)
Jun 19, 2009 4.262 4.487 4.230 4.268 455,477 +0.04(+0.91%)
Jun 18, 2009 4.198 4.320 4.037 4.230 369,454 +0.06(+1.54%)
Jun 17, 2009 4.198 4.301 3.799 4.166 331,226 +0.05(+1.25%)
Jun 16, 2009 4.185 4.339 4.024 4.114 396,188 -0.07(-1.69%)
Jun 15, 2009 4.410 4.410 4.101 4.185 317,292 -0.23(-5.24%)
Jun 12, 2009 4.532 4.545 4.339 4.416 272,759 -0.12(-2.55%)
Jun 11, 2009 4.648 4.648 4.416 4.532 262,436 -0.05(-1.12%)
Jun 10, 2009 4.693 4.712 4.526 4.583 164,356 +0.01(+0.14%)
Jun 09, 2009 4.596 4.661 4.500 4.577 316,826 +0.10(+2.15%)
Jun 08, 2009 4.461 4.603 4.416 4.481 382,280 -0.13(-2.92%)
Jun 05, 2009 4.673 4.853 4.506 4.616 360,566 -0.02(-0.42%)
Jun 04, 2009 4.886 4.898 4.596 4.635 397,396 -0.24(-4.88%)
Jun 03, 2009 4.969 4.969 4.616 4.873 288,372 -0.14(-2.82%)
Jun 02, 2009 5.175 5.252 5.014 5.014 246,297 -0.10(-1.89%)
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.