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

Safe Bulkers Inc (NY: SB )

5.320 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 (%)
Aug 31, 2022 2.903 2.957 2.876 2.903 1,230,657 +0.01(+0.31%)
Aug 30, 2022 2.957 2.957 2.821 2.894 1,531,182 -0.06(-2.15%)
Aug 29, 2022 3.012 3.067 2.957 2.957 931,055 -0.09(-2.99%)
Aug 26, 2022 3.130 3.139 3.003 3.048 1,434,815 -0.09(-2.90%)
Aug 25, 2022 3.240 3.253 3.103 3.139 1,097,662 -0.05(-1.43%)
Aug 24, 2022 3.285 3.294 3.176 3.185 1,021,552 -0.10(-3.05%)
Aug 23, 2022 3.294 3.353 3.285 3.285 582,844 +0.03(+0.84%)
Aug 22, 2022 3.230 3.294 3.230 3.258 623,302 -0.02(-0.56%)
Aug 19, 2022 3.303 3.329 3.258 3.276 702,722 -0.06(-1.91%)
Aug 18, 2022 3.322 3.371 3.304 3.340 561,066 +0.04(+1.09%)
Aug 17, 2022 3.313 3.335 3.277 3.304 661,843 -0.02(-0.54%)
Aug 16, 2022 3.322 3.353 3.286 3.322 864,943 +0.02(+0.54%)
Aug 15, 2022 3.367 3.367 3.232 3.304 1,298,422 -0.12(-3.41%)
Aug 12, 2022 3.438 3.447 3.385 3.420 852,971 -0.03(-0.78%)
Aug 11, 2022 3.483 3.528 3.438 3.447 973,351 +0.02(+0.52%)
Aug 10, 2022 3.349 3.438 3.313 3.429 959,968 +0.09(+2.69%)
Aug 09, 2022 3.349 3.385 3.313 3.340 489,996 -0.01(-0.27%)
Aug 08, 2022 3.340 3.394 3.314 3.349 603,038 +0.04(+1.08%)
Aug 05, 2022 3.313 3.362 3.268 3.313 646,551 +0.04(+1.37%)
Aug 04, 2022 3.376 3.385 3.232 3.268 855,850 -0.13(-3.70%)
Aug 03, 2022 3.412 3.438 3.358 3.394 812,671 -0.05(-1.56%)
Aug 02, 2022 3.465 3.492 3.403 3.447 866,035 -0.03(-0.78%)
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.