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: 4:10 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 (%)
May 31, 2023 3.046 3.074 2.989 3.017 1,224,218 -0.05(-1.55%)
May 30, 2023 3.179 3.212 3.065 3.065 1,107,570 -0.11(-3.59%)
May 26, 2023 3.217 3.293 3.165 3.179 585,567 -0.02(-0.60%)
May 25, 2023 3.388 3.388 3.198 3.198 928,094 -0.16(-4.82%)
May 24, 2023 3.444 3.444 3.342 3.360 1,078,685 -0.08(-2.45%)
May 23, 2023 3.482 3.547 3.435 3.444 1,510,530 +0.03(+0.82%)
May 22, 2023 3.435 3.477 3.369 3.416 1,453,587 +0.07(+1.96%)
May 19, 2023 3.369 3.403 3.332 3.350 734,569 -0.03(-0.83%)
May 18, 2023 3.416 3.416 3.350 3.378 811,648 -0.05(-1.37%)
May 17, 2023 3.360 3.444 3.360 3.425 784,763 +0.08(+2.24%)
May 16, 2023 3.266 3.397 3.266 3.350 844,440 +0.06(+1.71%)
May 15, 2023 3.303 3.364 3.266 3.294 1,069,974 -0.02(-0.57%)
May 12, 2023 3.378 3.435 3.294 3.313 838,581 -0.04(-1.12%)
May 11, 2023 3.294 3.387 3.275 3.350 995,073 -0.08(-2.19%)
May 10, 2023 3.472 3.472 3.388 3.425 613,572 -0.03(-0.82%)
May 09, 2023 3.416 3.472 3.378 3.454 476,028 +0.02(+0.55%)
May 08, 2023 3.407 3.463 3.407 3.435 557,757 +0.05(+1.38%)
May 05, 2023 3.285 3.407 3.280 3.388 964,401 +0.19(+5.86%)
May 04, 2023 3.219 3.238 3.153 3.200 695,008 -0.05(-1.44%)
May 03, 2023 3.350 3.378 3.228 3.247 953,079 -0.10(-3.08%)
May 02, 2023 3.425 3.444 3.332 3.350 882,557 -0.09(-2.72%)
May 01, 2023 3.435 3.451 3.407 3.444 399,886 +0.01(+0.27%)
Apr 28, 2023 3.482 3.491 3.421 3.435 469,939 -0.02(-0.54%)
Apr 27, 2023 3.378 3.463 3.362 3.454 553,894 +0.08(+2.22%)
Apr 26, 2023 3.407 3.435 3.303 3.378 725,058 -0.06(-1.64%)
Apr 25, 2023 3.519 3.519 3.369 3.435 876,942 -0.11(-3.17%)
Apr 24, 2023 3.472 3.557 3.472 3.547 658,635 +0.11(+3.28%)
Apr 21, 2023 3.454 3.454 3.322 3.435 1,141,182 -0.08(-2.14%)
Apr 20, 2023 3.463 3.562 3.454 3.510 721,288 +0.03(+0.81%)
Apr 19, 2023 3.482 3.529 3.411 3.482 1,088,412 -0.05(-1.33%)
Apr 18, 2023 3.538 3.599 3.501 3.529 479,763 +0.00(+0.00%)
Apr 17, 2023 3.613 3.613 3.501 3.529 651,610 -0.08(-2.08%)
Apr 14, 2023 3.613 3.613 3.566 3.604 812,957 +0.02(+0.52%)
Apr 13, 2023 3.501 3.604 3.486 3.585 1,058,978 +0.11(+3.24%)
Apr 12, 2023 3.482 3.515 3.463 3.472 598,727 +0.01(+0.27%)
Apr 11, 2023 3.444 3.501 3.435 3.463 839,208 +0.02(+0.54%)
Apr 10, 2023 3.332 3.463 3.332 3.444 665,312 +0.07(+1.94%)
Apr 06, 2023 3.435 3.444 3.341 3.378 1,224,054 -0.05(-1.37%)
Apr 05, 2023 3.369 3.449 3.308 3.425 1,164,468 -0.03(-0.82%)
Apr 04, 2023 3.472 3.472 3.397 3.454 1,059,433 +0.03(+0.82%)
Apr 03, 2023 3.454 3.454 3.388 3.425 886,558 -0.04(-1.08%)
Mar 31, 2023 3.454 3.496 3.425 3.463 609,250 +0.02(+0.54%)
Mar 30, 2023 3.463 3.482 3.397 3.444 827,967 -0.02(-0.54%)
Mar 29, 2023 3.472 3.510 3.435 3.463 819,196 +0.03(+0.82%)
Mar 28, 2023 3.378 3.454 3.378 3.435 862,859 +0.02(+0.55%)
Mar 27, 2023 3.435 3.444 3.374 3.416 1,055,024 +0.00(+0.00%)
Mar 24, 2023 3.303 3.444 3.294 3.416 1,234,000 +0.08(+2.54%)
Mar 23, 2023 3.350 3.463 3.332 3.332 1,551,515 -0.02(-0.56%)
Mar 22, 2023 3.407 3.435 3.332 3.350 1,375,741 -0.06(-1.65%)
Mar 21, 2023 3.285 3.501 3.285 3.407 1,330,191 +0.21(+6.45%)
Mar 20, 2023 3.172 3.264 3.163 3.200 1,192,272 +0.08(+2.40%)
Mar 17, 2023 3.256 3.266 3.097 3.125 1,633,332 -0.13(-4.03%)
Mar 16, 2023 3.228 3.271 3.153 3.256 1,036,136 +0.01(+0.29%)
Mar 15, 2023 3.360 3.383 3.219 3.247 1,468,336 -0.22(-6.23%)
Mar 14, 2023 3.378 3.519 3.369 3.463 1,377,167 +0.15(+4.53%)
Mar 13, 2023 3.303 3.374 3.256 3.313 1,814,008 -0.05(-1.40%)
Mar 10, 2023 3.332 3.407 3.303 3.360 1,384,158 +0.03(+0.84%)
Mar 09, 2023 3.416 3.435 3.275 3.332 1,655,810 -0.13(-3.79%)
Mar 08, 2023 3.416 3.463 3.407 3.463 616,724 +0.05(+1.37%)
Mar 07, 2023 3.425 3.472 3.407 3.416 691,294 -0.02(-0.55%)
Mar 06, 2023 3.501 3.508 3.416 3.435 1,084,862 -0.10(-2.92%)
Mar 03, 2023 3.529 3.547 3.430 3.538 823,581 +0.03(+0.80%)
Mar 02, 2023 3.491 3.547 3.472 3.510 1,234,833 -0.07(-1.84%)
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.