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

Safe Bulkers Inc (NY: SB )

5.440 -0.130 (-2.33%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 31, 2023 3.001 3.085 2.973 3.076 1,007,704 +0.12(+4.11%)
Jan 30, 2023 2.982 3.057 2.954 2.954 989,558 -0.07(-2.17%)
Jan 27, 2023 2.973 3.019 2.973 3.019 573,959 +0.05(+1.57%)
Jan 26, 2023 2.973 2.990 2.879 2.973 578,900 +0.03(+0.95%)
Jan 25, 2023 2.917 2.954 2.874 2.945 726,444 +0.00(+0.00%)
Jan 24, 2023 2.973 2.973 2.907 2.945 461,324 +0.02(+0.64%)
Jan 23, 2023 2.982 3.043 2.898 2.926 1,274,518 -0.06(-1.88%)
Jan 20, 2023 2.898 2.982 2.879 2.982 698,365 +0.11(+3.91%)
Jan 19, 2023 2.851 2.879 2.804 2.870 490,879 +0.02(+0.66%)
Jan 18, 2023 2.935 3.016 2.842 2.851 812,880 -0.07(-2.56%)
Jan 17, 2023 2.842 2.945 2.837 2.926 838,191 +0.10(+3.64%)
Jan 13, 2023 2.823 2.889 2.814 2.823 515,182 -0.05(-1.63%)
Jan 12, 2023 2.861 2.917 2.842 2.870 612,765 +0.00(+0.00%)
Jan 11, 2023 2.879 2.907 2.823 2.870 1,185,777 +0.07(+2.68%)
Jan 10, 2023 2.683 2.804 2.664 2.795 888,709 +0.08(+3.10%)
Jan 09, 2023 2.804 2.847 2.711 2.711 810,238 -0.07(-2.36%)
Jan 06, 2023 2.655 2.786 2.636 2.776 843,477 +0.16(+6.07%)
Jan 05, 2023 2.571 2.627 2.533 2.618 655,756 +0.02(+0.72%)
Jan 04, 2023 2.646 2.648 2.543 2.599 778,287 -0.07(-2.80%)
Jan 03, 2023 2.720 2.823 2.655 2.674 964,500 -0.05(-1.72%)
Dec 30, 2022 2.683 2.739 2.664 2.720 807,064 +0.00(+0.00%)
Dec 29, 2022 2.608 2.730 2.571 2.720 436,213 +0.08(+3.19%)
Dec 28, 2022 2.720 2.726 2.627 2.636 569,309 -0.09(-3.42%)
Dec 27, 2022 2.786 2.786 2.674 2.730 378,883 -0.03(-1.02%)
Dec 23, 2022 2.683 2.762 2.664 2.758 695,535 +0.07(+2.43%)
Dec 22, 2022 2.814 2.856 2.664 2.692 1,487,404 -0.18(-6.19%)
Dec 21, 2022 2.739 2.954 2.739 2.870 2,020,917 +0.17(+6.23%)
Dec 20, 2022 2.599 2.711 2.580 2.702 613,073 +0.10(+3.96%)
Dec 19, 2022 2.636 2.636 2.557 2.599 897,585 -0.02(-0.71%)
Dec 16, 2022 2.627 2.660 2.602 2.618 1,383,411 -0.04(-1.41%)
Dec 15, 2022 2.627 2.663 2.608 2.655 500,115 +0.04(+1.43%)
Dec 14, 2022 2.589 2.618 2.571 2.618 633,871 +0.03(+1.08%)
Dec 13, 2022 2.636 2.664 2.580 2.589 850,834 +0.06(+2.21%)
Dec 12, 2022 2.533 2.571 2.505 2.533 577,385 -0.02(-0.73%)
Dec 09, 2022 2.533 2.589 2.505 2.552 603,353 +0.02(+0.74%)
Dec 08, 2022 2.459 2.543 2.445 2.533 911,742 +0.10(+4.23%)
Dec 07, 2022 2.580 2.580 2.423 2.431 1,169,553 -0.19(-7.14%)
Dec 06, 2022 2.599 2.636 2.556 2.618 1,681,971 +0.07(+2.94%)
Dec 05, 2022 2.580 2.650 2.524 2.543 804,722 -0.01(-0.37%)
Dec 02, 2022 2.552 2.561 2.505 2.552 950,302 -0.03(-1.09%)
Dec 01, 2022 2.683 2.683 2.571 2.580 788,302 -0.08(-3.16%)
Nov 30, 2022 2.636 2.678 2.580 2.664 1,321,897 +0.04(+1.42%)
Nov 29, 2022 2.664 2.748 2.618 2.627 744,709 -0.02(-0.71%)
Nov 28, 2022 2.786 2.786 2.589 2.646 886,929 -0.10(-3.74%)
Nov 25, 2022 2.702 2.786 2.683 2.748 306,428 +0.08(+3.16%)
Nov 23, 2022 2.701 2.701 2.646 2.664 982,151 +0.00(+0.00%)
Nov 22, 2022 2.710 2.729 2.664 2.664 736,614 -0.04(-1.36%)
Nov 21, 2022 2.692 2.710 2.582 2.701 860,168 +0.00(+0.00%)
Nov 18, 2022 2.811 2.811 2.683 2.701 773,833 -0.06(-2.33%)
Nov 17, 2022 2.747 2.802 2.702 2.765 832,967 -0.01(-0.33%)
Nov 16, 2022 2.857 2.857 2.774 2.774 1,278,873 -0.10(-3.51%)
Nov 15, 2022 2.848 2.880 2.820 2.876 2,058,357 +0.08(+2.96%)
Nov 14, 2022 2.747 2.811 2.696 2.793 2,016,184 +0.04(+1.33%)
Nov 11, 2022 2.627 2.774 2.600 2.756 1,744,513 +0.19(+7.53%)
Nov 10, 2022 2.572 2.637 2.499 2.563 1,690,207 +0.11(+4.49%)
Nov 09, 2022 2.554 2.600 2.453 2.453 604,172 -0.09(-3.61%)
Nov 08, 2022 2.646 2.655 2.536 2.545 662,310 -0.06(-2.12%)
Nov 07, 2022 2.499 2.614 2.490 2.600 1,281,289 +0.11(+4.43%)
Nov 04, 2022 2.379 2.508 2.361 2.490 806,764 +0.17(+7.11%)
Nov 03, 2022 2.398 2.398 2.315 2.324 365,819 -0.02(-0.78%)
Nov 02, 2022 2.416 2.435 2.334 2.343 506,380 -0.06(-2.67%)
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.