Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Safe Bulkers Inc (NY: SB )

5.680 -0.050 (-0.87%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Jan 30, 2009 4.307 4.384 4.031 4.050 0 -0.25(-5.83%)
Jan 29, 2009 4.436 4.499 4.249 4.301 59,011 -0.21(-4.70%)
Jan 28, 2009 4.532 4.628 4.468 4.513 190,092 +0.22(+5.09%)
Jan 27, 2009 4.211 4.333 4.178 4.294 73,185 +0.06(+1.52%)
Jan 26, 2009 4.050 4.371 4.050 4.230 103,908 +0.11(+2.61%)
Jan 23, 2009 4.225 4.225 4.011 4.122 119,094 -0.20(-4.72%)
Jan 22, 2009 4.436 4.500 4.140 4.326 96,485 -0.13(-3.03%)
Jan 21, 2009 4.191 4.500 4.172 4.461 162,550 +0.46(+11.40%)
Jan 20, 2009 4.500 4.532 3.883 4.005 149,445 -0.43(-9.71%)
Jan 16, 2009 4.146 4.558 4.024 4.436 270,088 +0.51(+13.11%)
Jan 15, 2009 4.808 4.808 3.896 3.921 647,226 -0.96(-19.74%)
Jan 14, 2009 5.670 5.670 4.712 4.886 164,221 -0.66(-11.83%)
Jan 13, 2009 5.516 5.850 5.387 5.541 214,432 +0.04(+0.70%)
Jan 12, 2009 5.721 5.753 5.368 5.503 202,839 -0.06(-1.15%)
Jan 09, 2009 5.400 5.918 5.400 5.567 251,653 +0.17(+3.22%)
Jan 08, 2009 5.207 5.464 5.046 5.393 89,002 +0.27(+5.27%)
Jan 07, 2009 5.400 5.413 5.046 5.123 293,601 -0.50(-8.91%)
Jan 06, 2009 5.336 5.648 5.239 5.625 265,757 +0.44(+8.43%)
Jan 05, 2009 4.988 5.284 4.988 5.188 432,211 +0.24(+4.81%)
Jan 02, 2009 4.448 5.111 4.371 4.950 0 +0.66(+15.27%)
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.