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 (%)
Sep 30, 2021 4.229 4.563 4.176 4.546 2,492,153 +0.32(+7.48%)
Sep 29, 2021 4.528 4.554 4.194 4.229 2,290,974 -0.28(-6.24%)
Sep 28, 2021 4.440 4.537 4.229 4.510 2,769,840 +0.17(+3.85%)
Sep 27, 2021 4.264 4.554 4.256 4.343 2,467,758 +0.06(+1.44%)
Sep 24, 2021 4.124 4.414 4.062 4.282 1,956,171 +0.06(+1.46%)
Sep 23, 2021 4.256 4.273 3.992 4.220 2,183,131 +0.03(+0.63%)
Sep 22, 2021 3.992 4.238 3.921 4.194 2,380,617 +0.33(+8.41%)
Sep 21, 2021 3.913 3.991 3.754 3.869 2,193,847 +0.12(+3.29%)
Sep 20, 2021 3.957 4.080 3.737 3.746 3,937,273 -0.54(-12.53%)
Sep 17, 2021 4.379 4.449 4.077 4.282 3,659,478 -0.12(-2.79%)
Sep 16, 2021 4.572 4.713 4.256 4.405 3,944,566 -0.17(-3.65%)
Sep 15, 2021 4.352 4.660 4.317 4.572 5,679,716 +0.26(+6.12%)
Sep 14, 2021 4.335 4.395 4.185 4.308 3,904,316 +0.07(+1.66%)
Sep 13, 2021 3.833 4.299 3.781 4.238 8,961,147 +0.61(+16.71%)
Sep 10, 2021 3.649 3.851 3.587 3.631 3,755,433 +0.06(+1.72%)
Sep 09, 2021 3.543 3.636 3.517 3.570 966,617 +0.04(+1.00%)
Sep 08, 2021 3.631 3.675 3.464 3.535 1,173,405 -0.04(-0.99%)
Sep 07, 2021 3.605 3.728 3.535 3.570 1,238,853 -0.11(-2.87%)
Sep 03, 2021 3.552 3.702 3.510 3.675 954,595 +0.11(+3.21%)
Sep 02, 2021 3.561 3.719 3.517 3.561 1,217,637 +0.03(+0.75%)
Sep 01, 2021 3.570 3.587 3.464 3.535 1,094,071 -0.02(-0.50%)
Aug 31, 2021 3.587 3.622 3.403 3.552 1,664,317 -0.11(-3.12%)
Aug 30, 2021 3.684 3.737 3.640 3.666 1,921,936 -0.02(-0.48%)
Aug 27, 2021 3.464 3.693 3.455 3.684 1,689,727 +0.24(+6.89%)
Aug 26, 2021 3.455 3.517 3.420 3.447 1,107,382 +0.01(+0.26%)
Aug 25, 2021 3.341 3.464 3.262 3.438 1,516,033 +0.09(+2.62%)
Aug 24, 2021 3.280 3.359 3.253 3.350 1,215,930 +0.10(+2.97%)
Aug 23, 2021 3.209 3.271 3.174 3.253 898,976 +0.12(+3.93%)
Aug 20, 2021 3.042 3.192 2.989 3.130 888,233 +0.11(+3.49%)
Aug 19, 2021 3.174 3.262 2.954 3.025 1,947,622 -0.16(-4.97%)
Aug 18, 2021 3.060 3.279 3.033 3.183 2,216,020 +0.18(+6.16%)
Aug 17, 2021 3.016 3.082 2.972 2.998 1,005,117 -0.06(-2.01%)
Aug 16, 2021 2.998 3.077 2.945 3.060 734,625 +0.03(+0.87%)
Aug 13, 2021 3.007 3.082 2.963 3.033 1,366,884 +0.02(+0.58%)
Aug 12, 2021 3.060 3.060 2.954 3.016 477,319 -0.04(-1.44%)
Aug 11, 2021 2.963 3.069 2.928 3.060 811,929 +0.12(+4.19%)
Aug 10, 2021 2.840 2.981 2.796 2.937 709,023 +0.10(+3.41%)
Aug 09, 2021 2.945 2.963 2.840 2.840 838,413 -0.12(-4.15%)
Aug 06, 2021 3.051 3.095 2.901 2.963 722,750 -0.04(-1.46%)
Aug 05, 2021 2.884 3.069 2.884 3.007 1,037,624 +0.13(+4.59%)
Aug 04, 2021 2.972 3.004 2.858 2.875 690,511 -0.12(-4.11%)
Aug 03, 2021 3.025 3.060 2.888 2.998 905,319 -0.03(-0.87%)
Aug 02, 2021 2.954 3.077 2.945 3.025 1,304,820 +0.09(+2.99%)
Jul 30, 2021 2.981 3.007 2.901 2.937 808,822 -0.04(-1.47%)
Jul 29, 2021 2.910 2.998 2.778 2.981 1,307,792 +0.11(+3.99%)
Jul 28, 2021 2.814 2.893 2.730 2.866 938,257 +0.08(+2.84%)
Jul 27, 2021 3.025 3.025 2.699 2.787 1,311,830 -0.18(-6.21%)
Jul 26, 2021 2.893 3.077 2.893 2.972 695,243 +0.05(+1.81%)
Jul 23, 2021 2.945 2.945 2.831 2.919 695,406 +0.00(+0.00%)
Jul 22, 2021 3.069 3.077 2.836 2.919 1,118,758 -0.07(-2.35%)
Jul 21, 2021 2.875 3.007 2.849 2.989 1,064,374 +0.18(+6.58%)
Jul 20, 2021 2.822 2.844 2.743 2.805 1,214,723 +0.02(+0.63%)
Jul 19, 2021 2.682 2.937 2.620 2.787 1,817,801 +0.06(+2.26%)
Jul 16, 2021 2.945 2.972 2.699 2.726 1,898,320 -0.21(-7.19%)
Jul 15, 2021 2.884 2.972 2.864 2.937 808,954 +0.05(+1.83%)
Jul 14, 2021 2.928 3.016 2.875 2.884 1,716,172 +0.00(+0.00%)
Jul 13, 2021 3.104 3.104 2.866 2.884 1,770,645 -0.23(-7.34%)
Jul 12, 2021 3.121 3.130 2.989 3.112 1,620,433 -0.04(-1.12%)
Jul 09, 2021 3.121 3.192 3.041 3.148 1,410,370 +0.11(+3.47%)
Jul 08, 2021 3.121 3.178 3.025 3.042 2,075,596 -0.19(-5.98%)
Jul 07, 2021 3.288 3.315 3.152 3.236 1,558,155 +0.01(+0.27%)
Jul 06, 2021 3.315 3.324 3.192 3.227 1,321,792 -0.06(-1.87%)
Jul 02, 2021 3.385 3.394 3.256 3.288 1,669,387 -0.08(-2.35%)
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.