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

Safe Bulkers Inc (NY: SB )

5.300 -0.240 (-4.33%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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, 2022 2.612 2.654 2.556 2.640 1,334,137 +0.04(+1.42%)
Nov 29, 2022 2.640 2.723 2.593 2.603 751,605 -0.02(-0.71%)
Nov 28, 2022 2.760 2.760 2.566 2.621 895,141 -0.10(-3.74%)
Nov 25, 2022 2.677 2.760 2.658 2.723 309,266 +0.08(+3.16%)
Nov 23, 2022 2.676 2.676 2.622 2.640 991,245 +0.00(+0.00%)
Nov 22, 2022 2.685 2.704 2.640 2.640 743,434 -0.04(-1.36%)
Nov 21, 2022 2.667 2.685 2.558 2.676 868,133 +0.00(+0.00%)
Nov 18, 2022 2.785 2.785 2.659 2.676 780,998 -0.06(-2.33%)
Nov 17, 2022 2.722 2.776 2.677 2.740 840,680 -0.01(-0.33%)
Nov 16, 2022 2.831 2.831 2.749 2.749 1,290,714 -0.10(-3.51%)
Nov 15, 2022 2.822 2.854 2.795 2.849 2,077,416 +0.08(+2.96%)
Nov 14, 2022 2.722 2.785 2.672 2.767 2,034,852 +0.04(+1.33%)
Nov 11, 2022 2.603 2.749 2.576 2.731 1,760,666 +0.19(+7.53%)
Nov 10, 2022 2.549 2.612 2.476 2.540 1,705,857 +0.11(+4.49%)
Nov 09, 2022 2.531 2.576 2.430 2.430 609,766 -0.09(-3.61%)
Nov 08, 2022 2.622 2.631 2.512 2.521 668,443 -0.05(-2.12%)
Nov 07, 2022 2.476 2.590 2.467 2.576 1,293,153 +0.11(+4.43%)
Nov 04, 2022 2.358 2.485 2.339 2.467 814,234 +0.16(+7.11%)
Nov 03, 2022 2.376 2.376 2.294 2.303 369,207 -0.02(-0.78%)
Nov 02, 2022 2.394 2.412 2.312 2.321 511,068 -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.