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

Safe Bulkers Inc (NY: SB )

5.580 +0.180 (+3.33%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
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%)
Mar 01, 2023 3.519 3.576 3.483 3.576 963,796 +0.06(+1.60%)
Feb 28, 2023 3.566 3.594 3.486 3.519 1,230,269 +0.05(+1.35%)
Feb 27, 2023 3.398 3.565 3.398 3.472 1,526,830 +0.10(+3.02%)
Feb 24, 2023 3.315 3.431 3.287 3.370 1,363,070 +0.02(+0.55%)
Feb 23, 2023 3.158 3.389 3.158 3.352 1,685,857 +0.20(+6.47%)
Feb 22, 2023 3.028 3.158 3.028 3.148 1,027,908 +0.17(+5.59%)
Feb 21, 2023 2.991 3.065 2.982 2.982 1,208,507 -0.03(-0.92%)
Feb 17, 2023 3.065 3.083 3.000 3.009 542,058 -0.05(-1.52%)
Feb 16, 2023 2.963 3.083 2.963 3.056 777,989 +0.08(+2.80%)
Feb 15, 2023 3.056 3.056 2.963 2.972 825,148 -0.06(-1.83%)
Feb 14, 2023 3.028 3.093 3.009 3.028 528,642 -0.02(-0.61%)
Feb 13, 2023 3.019 3.065 2.982 3.046 277,380 +0.02(+0.61%)
Feb 10, 2023 2.982 3.045 2.972 3.028 666,426 +0.05(+1.55%)
Feb 09, 2023 3.056 3.079 2.982 2.982 585,066 -0.05(-1.53%)
Feb 08, 2023 2.991 3.046 2.991 3.028 526,236 +0.02(+0.62%)
Feb 07, 2023 2.963 3.042 2.963 3.009 614,539 +0.03(+0.93%)
Feb 06, 2023 3.009 3.060 2.974 2.982 772,754 -0.09(-3.01%)
Feb 03, 2023 3.074 3.120 3.046 3.074 501,924 -0.03(-0.90%)
Feb 02, 2023 3.148 3.162 3.014 3.102 1,944,972 -0.01(-0.30%)
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.