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

Safe Bulkers Inc (NY: SB )

5.470 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 4.527 4.553 4.398 4.476 149,615 -0.05(-1.14%)
Oct 29, 2009 4.566 5.144 4.488 4.527 653,352 -0.02(-0.42%)
Oct 28, 2009 4.836 4.945 4.443 4.546 202,703 -0.30(-6.23%)
Oct 27, 2009 5.080 5.112 4.842 4.849 84,084 -0.21(-4.19%)
Oct 26, 2009 5.176 5.292 5.029 5.061 101,420 -0.12(-2.24%)
Oct 23, 2009 5.241 5.300 5.176 5.176 71,016 -0.17(-3.25%)
Oct 22, 2009 5.273 5.350 5.176 5.350 44,287 +0.12(+2.34%)
Oct 21, 2009 5.209 5.329 5.202 5.228 56,674 +0.05(+0.99%)
Oct 20, 2009 5.158 5.176 5.157 5.176 54,607 -0.01(-0.12%)
Oct 19, 2009 5.209 5.254 5.125 5.183 70,494 +0.02(+0.37%)
Oct 16, 2009 5.196 5.253 5.119 5.164 68,146 -0.06(-1.11%)
Oct 15, 2009 5.228 5.331 5.177 5.222 66,051 -0.06(-1.10%)
Oct 14, 2009 5.363 5.382 5.215 5.279 66,661 +0.05(+0.86%)
Oct 13, 2009 5.209 5.234 5.093 5.234 205,939 +0.03(+0.49%)
Oct 12, 2009 5.267 5.337 5.170 5.209 216,266 -0.05(-0.98%)
Oct 09, 2009 5.369 5.402 5.247 5.260 110,443 -0.17(-3.20%)
Oct 08, 2009 5.305 5.498 5.273 5.434 237,228 +0.17(+3.30%)
Oct 07, 2009 5.202 5.268 5.144 5.260 50,677 +0.05(+0.99%)
Oct 06, 2009 5.241 5.273 5.164 5.209 116,558 -0.01(-0.12%)
Oct 05, 2009 4.971 5.241 4.971 5.215 67,241 +0.24(+4.92%)
Oct 02, 2009 4.984 5.183 4.823 4.971 129,462 -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.