Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Safe Bulkers Inc (NY: SB )

5.615 +0.035 (+0.63%)
Streaming Delayed Price Updated: 10:33 AM 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 29, 2023 3.141 3.160 3.112 3.131 348,436 +0.00(+0.00%)
Sep 28, 2023 3.170 3.179 3.121 3.131 328,487 -0.05(-1.52%)
Sep 27, 2023 3.160 3.247 3.160 3.179 598,653 +0.04(+1.23%)
Sep 26, 2023 3.131 3.179 3.112 3.141 346,791 +0.01(+0.31%)
Sep 25, 2023 3.141 3.160 3.131 3.131 601,614 -0.01(-0.31%)
Sep 22, 2023 3.064 3.160 3.064 3.141 738,002 +0.11(+3.50%)
Sep 21, 2023 3.054 3.102 3.035 3.035 460,553 -0.05(-1.57%)
Sep 20, 2023 3.064 3.102 3.064 3.083 371,573 +0.03(+0.95%)
Sep 19, 2023 3.025 3.121 3.025 3.054 540,642 +0.03(+0.96%)
Sep 18, 2023 3.025 3.035 2.967 3.025 294,052 -0.02(-0.63%)
Sep 15, 2023 3.025 3.064 3.015 3.044 778,850 +0.01(+0.32%)
Sep 14, 2023 2.948 3.049 2.933 3.035 525,810 +0.09(+2.95%)
Sep 13, 2023 2.890 2.967 2.890 2.948 429,462 +0.06(+2.01%)
Sep 12, 2023 2.909 2.938 2.880 2.890 468,245 -0.02(-0.66%)
Sep 11, 2023 3.015 3.025 2.909 2.909 351,456 -0.06(-1.95%)
Sep 08, 2023 2.928 3.006 2.923 2.967 515,973 +0.07(+2.33%)
Sep 07, 2023 2.977 2.996 2.870 2.899 1,069,537 -0.08(-2.60%)
Sep 06, 2023 3.035 3.062 2.977 2.977 332,311 -0.04(-1.28%)
Sep 05, 2023 3.092 3.102 3.015 3.015 396,571 -0.08(-2.50%)
Sep 01, 2023 3.131 3.131 3.073 3.092 358,541 -0.01(-0.31%)
Aug 31, 2023 3.121 3.131 3.083 3.102 307,020 +0.01(+0.31%)
Aug 30, 2023 3.102 3.112 3.073 3.092 224,032 +0.00(+0.00%)
Aug 29, 2023 3.015 3.092 3.015 3.092 387,370 +0.11(+3.56%)
Aug 28, 2023 2.996 3.035 2.977 2.986 257,833 +0.01(+0.32%)
Aug 25, 2023 3.015 3.035 2.957 2.977 316,504 -0.03(-0.96%)
Aug 24, 2023 3.064 3.097 3.006 3.006 362,086 -0.07(-2.20%)
Aug 23, 2023 3.083 3.092 3.044 3.073 299,284 -0.02(-0.63%)
Aug 22, 2023 3.102 3.117 3.088 3.092 274,838 +0.01(+0.31%)
Aug 21, 2023 3.112 3.131 3.083 3.083 369,755 -0.02(-0.62%)
Aug 18, 2023 3.102 3.146 3.044 3.102 453,642 -0.03(-0.93%)
Aug 17, 2023 3.160 3.208 3.121 3.131 389,037 -0.01(-0.31%)
Aug 16, 2023 3.198 3.254 3.141 3.141 393,326 -0.05(-1.49%)
Aug 15, 2023 3.217 3.217 3.157 3.188 349,843 -0.04(-1.18%)
Aug 14, 2023 3.207 3.236 3.141 3.226 483,375 +0.01(+0.30%)
Aug 11, 2023 3.188 3.246 3.169 3.217 359,454 +0.03(+0.90%)
Aug 10, 2023 3.179 3.218 3.169 3.188 343,350 +0.01(+0.30%)
Aug 09, 2023 3.179 3.222 3.177 3.179 462,639 -0.01(-0.30%)
Aug 08, 2023 3.150 3.188 3.122 3.188 331,161 -0.02(-0.59%)
Aug 07, 2023 3.150 3.217 3.141 3.207 294,808 +0.08(+2.43%)
Aug 04, 2023 3.160 3.217 3.131 3.131 462,754 +0.00(+0.00%)
Aug 03, 2023 3.103 3.160 3.084 3.131 507,813 +0.05(+1.54%)
Aug 02, 2023 3.103 3.122 3.046 3.084 546,946 -0.02(-0.61%)
Aug 01, 2023 3.150 3.158 3.084 3.103 483,035 -0.07(-2.10%)
Jul 31, 2023 3.179 3.236 3.160 3.169 752,390 -0.01(-0.30%)
Jul 28, 2023 3.055 3.179 3.048 3.179 875,491 +0.12(+4.05%)
Jul 27, 2023 3.141 3.150 3.008 3.055 838,906 -0.10(-3.02%)
Jul 26, 2023 3.093 3.150 3.084 3.150 469,350 +0.07(+2.16%)
Jul 25, 2023 3.074 3.136 3.074 3.084 431,357 +0.03(+0.93%)
Jul 24, 2023 3.093 3.093 3.027 3.055 569,586 -0.03(-0.93%)
Jul 21, 2023 3.103 3.122 3.027 3.084 596,947 +0.01(+0.31%)
Jul 20, 2023 3.084 3.108 3.055 3.074 374,243 -0.02(-0.62%)
Jul 19, 2023 3.065 3.103 3.055 3.093 266,101 +0.03(+0.93%)
Jul 18, 2023 3.065 3.131 3.046 3.065 371,725 -0.02(-0.62%)
Jul 17, 2023 3.160 3.169 3.074 3.084 389,524 -0.05(-1.52%)
Jul 14, 2023 3.169 3.171 3.122 3.131 397,149 -0.07(-2.08%)
Jul 13, 2023 3.207 3.226 3.169 3.198 431,601 +0.00(+0.00%)
Jul 12, 2023 3.198 3.265 3.198 3.198 436,404 +0.03(+0.90%)
Jul 11, 2023 3.131 3.193 3.131 3.169 518,633 +0.04(+1.22%)
Jul 10, 2023 3.141 3.198 3.112 3.131 373,647 -0.02(-0.60%)
Jul 07, 2023 3.036 3.188 3.036 3.150 1,252,566 +0.09(+2.80%)
Jul 06, 2023 3.055 3.074 2.979 3.065 678,163 -0.03(-0.92%)
Jul 05, 2023 3.103 3.112 3.017 3.093 647,108 -0.07(-2.11%)
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.