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 (%)
Nov 30, 2023 3.685 3.832 3.675 3.803 1,185,022 +0.16(+4.30%)
Nov 29, 2023 3.616 3.665 3.567 3.646 990,535 +0.13(+3.62%)
Nov 28, 2023 3.587 3.597 3.381 3.518 1,046,434 -0.12(-3.23%)
Nov 27, 2023 3.597 3.646 3.567 3.636 494,228 +0.00(+0.00%)
Nov 24, 2023 3.528 3.636 3.509 3.636 520,192 +0.17(+4.80%)
Nov 22, 2023 3.440 3.518 3.426 3.469 525,139 +0.02(+0.56%)
Nov 21, 2023 3.431 3.460 3.392 3.450 335,751 +0.02(+0.56%)
Nov 20, 2023 3.460 3.474 3.411 3.431 330,084 -0.01(-0.28%)
Nov 17, 2023 3.450 3.479 3.431 3.440 331,603 -0.01(-0.28%)
Nov 16, 2023 3.373 3.450 3.363 3.450 541,861 +0.09(+2.59%)
Nov 15, 2023 3.286 3.373 3.286 3.363 769,467 +0.07(+2.05%)
Nov 14, 2023 3.228 3.300 3.150 3.295 1,143,277 +0.11(+3.33%)
Nov 13, 2023 3.131 3.189 3.102 3.189 418,331 +0.06(+1.85%)
Nov 10, 2023 3.064 3.150 3.054 3.131 379,250 +0.05(+1.57%)
Nov 09, 2023 3.092 3.170 3.073 3.083 576,536 -0.02(-0.62%)
Nov 08, 2023 3.073 3.131 3.015 3.102 470,030 +0.03(+0.94%)
Nov 07, 2023 3.121 3.150 3.059 3.073 506,779 -0.06(-1.85%)
Nov 06, 2023 3.150 3.170 3.102 3.131 327,202 +0.01(+0.31%)
Nov 03, 2023 3.102 3.150 3.102 3.121 315,450 +0.01(+0.31%)
Nov 02, 2023 3.064 3.126 3.044 3.112 452,934 +0.08(+2.55%)
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.