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

Safe Bulkers Inc (NY: SB )

4.840 -0.100 (-2.02%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2023 3.648 3.794 3.638 3.764 1,197,040 +0.16(+4.30%)
Nov 29, 2023 3.580 3.629 3.532 3.609 1,000,581 +0.13(+3.62%)
Nov 28, 2023 3.551 3.561 3.347 3.483 1,057,047 -0.12(-3.23%)
Nov 27, 2023 3.561 3.609 3.532 3.599 499,241 +0.00(+0.00%)
Nov 24, 2023 3.493 3.599 3.473 3.599 525,468 +0.16(+4.80%)
Nov 22, 2023 3.406 3.482 3.392 3.435 530,465 +0.02(+0.56%)
Nov 21, 2023 3.396 3.425 3.358 3.415 339,156 +0.02(+0.56%)
Nov 20, 2023 3.425 3.439 3.377 3.396 333,432 -0.01(-0.28%)
Nov 17, 2023 3.415 3.444 3.396 3.406 334,967 -0.01(-0.28%)
Nov 16, 2023 3.339 3.415 3.329 3.415 547,356 +0.09(+2.59%)
Nov 15, 2023 3.253 3.339 3.253 3.329 777,271 +0.07(+2.05%)
Nov 14, 2023 3.195 3.267 3.119 3.262 1,154,872 +0.11(+3.33%)
Nov 13, 2023 3.100 3.157 3.071 3.157 422,574 +0.06(+1.85%)
Nov 10, 2023 3.033 3.119 3.023 3.100 383,096 +0.05(+1.57%)
Nov 09, 2023 3.061 3.138 3.042 3.052 582,383 -0.02(-0.62%)
Nov 08, 2023 3.042 3.100 2.985 3.071 474,797 +0.03(+0.94%)
Nov 07, 2023 3.090 3.119 3.028 3.042 511,919 -0.06(-1.85%)
Nov 06, 2023 3.119 3.138 3.071 3.100 330,520 +0.01(+0.31%)
Nov 03, 2023 3.071 3.119 3.071 3.090 318,649 +0.01(+0.31%)
Nov 02, 2023 3.033 3.095 3.014 3.081 457,528 +0.08(+2.55%)
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.