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

Safe Bulkers Inc (NY: SB )

5.430 +0.110 (+2.07%)
Streaming Delayed Price Updated: 11:27 AM EDT, May 24, 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, 2023 3.121 3.131 3.083 3.102 307,020 +0.01(+0.31%)
Aug 30, 2023 3.102 3.112 3.073 3.092 224,032 +0.00(+0.00%)
Aug 29, 2023 3.015 3.092 3.015 3.092 387,370 +0.11(+3.56%)
Aug 28, 2023 2.996 3.035 2.977 2.986 257,833 +0.01(+0.32%)
Aug 25, 2023 3.015 3.035 2.957 2.977 316,504 -0.03(-0.96%)
Aug 24, 2023 3.064 3.097 3.006 3.006 362,086 -0.07(-2.20%)
Aug 23, 2023 3.083 3.092 3.044 3.073 299,284 -0.02(-0.63%)
Aug 22, 2023 3.102 3.117 3.088 3.092 274,838 +0.01(+0.31%)
Aug 21, 2023 3.112 3.131 3.083 3.083 369,755 -0.02(-0.62%)
Aug 18, 2023 3.102 3.146 3.044 3.102 453,642 -0.03(-0.93%)
Aug 17, 2023 3.160 3.208 3.121 3.131 389,037 -0.01(-0.31%)
Aug 16, 2023 3.198 3.254 3.141 3.141 393,326 -0.05(-1.49%)
Aug 15, 2023 3.217 3.217 3.157 3.188 349,843 -0.04(-1.18%)
Aug 14, 2023 3.207 3.236 3.141 3.226 483,375 +0.01(+0.30%)
Aug 11, 2023 3.188 3.246 3.169 3.217 359,454 +0.03(+0.90%)
Aug 10, 2023 3.179 3.218 3.169 3.188 343,350 +0.01(+0.30%)
Aug 09, 2023 3.179 3.222 3.177 3.179 462,639 -0.01(-0.30%)
Aug 08, 2023 3.150 3.188 3.122 3.188 331,161 -0.02(-0.59%)
Aug 07, 2023 3.150 3.217 3.141 3.207 294,808 +0.08(+2.43%)
Aug 04, 2023 3.160 3.217 3.131 3.131 462,754 +0.00(+0.00%)
Aug 03, 2023 3.103 3.160 3.084 3.131 507,813 +0.05(+1.54%)
Aug 02, 2023 3.103 3.122 3.046 3.084 546,946 -0.02(-0.61%)
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.