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

Safe Bulkers Inc (NY: SB )

5.060 +0.020 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 4.930 4.920 4.915 4.960 860,293 +0.00(+0.00%)
Mar 27, 2024 5.010 5.020 4.900 4.960 1,123,906 -0.02(-0.40%)
Mar 26, 2024 4.980 5.050 4.960 4.980 948,360 +0.00(+0.00%)
Mar 25, 2024 5.080 5.098 4.980 4.980 503,011 -0.14(-2.73%)
Mar 22, 2024 5.100 5.130 5.060 5.120 569,801 -0.01(-0.19%)
Mar 21, 2024 5.070 5.150 5.040 5.130 715,218 +0.10(+1.99%)
Mar 20, 2024 4.910 5.040 4.860 5.030 838,809 +0.06(+1.21%)
Mar 19, 2024 5.010 5.015 4.960 4.970 552,492 -0.06(-1.19%)
Mar 18, 2024 4.950 5.040 4.912 5.030 554,815 +0.07(+1.41%)
Mar 15, 2024 4.920 5.010 4.920 4.960 1,370,689 +0.03(+0.61%)
Mar 14, 2024 4.950 4.970 4.810 4.930 954,043 -0.07(-1.40%)
Mar 13, 2024 5.070 5.070 4.965 5.000 943,969 -0.04(-0.79%)
Mar 12, 2024 4.960 5.070 4.933 5.040 985,171 +0.08(+1.61%)
Mar 11, 2024 4.940 5.000 4.860 4.960 3,088,775 +0.00(+0.00%)
Mar 08, 2024 4.850 5.000 4.832 4.960 1,236,384 +0.05(+1.02%)
Mar 07, 2024 4.770 4.910 4.750 4.910 1,269,398 +0.18(+3.81%)
Mar 06, 2024 4.630 4.770 4.600 4.730 1,349,252 +0.13(+2.83%)
Mar 05, 2024 4.540 4.690 4.540 4.600 1,055,792 +0.04(+0.88%)
Mar 04, 2024 4.690 4.710 4.550 4.560 930,328 -0.15(-3.18%)
Mar 01, 2024 4.640 4.745 4.620 4.710 1,109,124 +0.07(+1.51%)
Feb 29, 2024 4.570 4.649 4.560 4.640 894,704 +0.09(+1.98%)
Feb 28, 2024 4.520 4.629 4.520 4.550 967,392 +0.01(+0.22%)
Feb 27, 2024 4.570 4.659 4.501 4.540 1,296,804 +0.10(+2.23%)
Feb 26, 2024 4.451 4.471 4.372 4.441 824,399 -0.04(-0.88%)
Feb 23, 2024 4.352 4.505 4.308 4.481 991,260 +0.07(+1.57%)
Feb 22, 2024 4.313 4.451 4.303 4.412 1,006,223 +0.10(+2.29%)
Feb 21, 2024 4.115 4.322 4.115 4.313 1,016,166 +0.14(+3.32%)
Feb 20, 2024 4.204 4.243 4.154 4.174 805,595 -0.06(-1.40%)
Feb 16, 2024 4.135 4.253 4.110 4.233 871,106 +0.10(+2.39%)
Feb 15, 2024 4.115 4.154 4.080 4.135 623,395 +0.03(+0.72%)
Feb 14, 2024 4.224 4.242 4.041 4.105 1,422,251 -0.10(-2.35%)
Feb 13, 2024 4.303 4.416 4.130 4.204 1,914,623 +0.06(+1.43%)
Feb 12, 2024 4.115 4.204 4.065 4.144 824,761 +0.02(+0.48%)
Feb 09, 2024 4.105 4.135 4.075 4.125 570,306 +0.02(+0.48%)
Feb 08, 2024 4.085 4.115 4.055 4.105 425,607 -0.02(-0.48%)
Feb 07, 2024 4.085 4.125 4.031 4.125 577,278 +0.03(+0.72%)
Feb 06, 2024 3.917 4.105 3.897 4.095 803,535 +0.22(+5.61%)
Feb 05, 2024 3.858 3.957 3.808 3.877 786,192 +0.01(+0.26%)
Feb 02, 2024 3.917 3.917 3.808 3.868 724,520 -0.06(-1.51%)
Feb 01, 2024 3.996 4.036 3.872 3.927 880,470 -0.07(-1.73%)
Jan 31, 2024 4.075 4.080 3.976 3.996 529,911 -0.09(-2.18%)
Jan 30, 2024 4.026 4.085 3.977 4.085 544,921 +0.04(+0.98%)
Jan 29, 2024 4.085 4.105 4.011 4.046 761,534 -0.05(-1.21%)
Jan 26, 2024 4.085 4.110 4.016 4.095 516,560 +0.01(+0.24%)
Jan 25, 2024 4.125 4.176 4.006 4.085 579,184 -0.05(-1.20%)
Jan 24, 2024 4.026 4.135 4.026 4.135 749,863 +0.13(+3.21%)
Jan 23, 2024 3.917 4.016 3.897 4.006 828,465 +0.04(+1.00%)
Jan 22, 2024 3.976 4.023 3.957 3.966 490,789 -0.01(-0.25%)
Jan 19, 2024 4.036 4.036 3.927 3.976 456,161 -0.04(-0.99%)
Jan 18, 2024 4.006 4.046 3.937 4.016 644,238 +0.04(+1.00%)
Jan 17, 2024 3.818 3.996 3.813 3.976 1,178,027 +0.11(+2.81%)
Jan 16, 2024 3.907 3.922 3.823 3.868 561,426 +0.04(+1.03%)
Jan 12, 2024 3.887 3.912 3.813 3.828 560,825 +0.00(+0.00%)
Jan 11, 2024 3.868 3.871 3.793 3.828 552,535 -0.08(-2.03%)
Jan 10, 2024 3.907 3.937 3.877 3.907 762,927 +0.01(+0.25%)
Jan 09, 2024 3.937 3.937 3.843 3.897 967,216 -0.09(-2.23%)
Jan 08, 2024 4.065 4.080 3.937 3.986 1,400,096 -0.13(-3.12%)
Jan 05, 2024 4.135 4.184 4.046 4.115 1,120,137 -0.03(-0.72%)
Jan 04, 2024 4.016 4.253 4.016 4.144 2,861,199 +0.18(+4.49%)
Jan 03, 2024 3.927 4.021 3.848 3.966 1,131,216 +0.06(+1.52%)
Jan 02, 2024 3.927 3.976 3.887 3.907 865,222 +0.02(+0.51%)
Dec 29, 2023 3.947 3.957 3.799 3.887 1,359,392 -0.04(-1.01%)
Dec 28, 2023 3.957 4.006 3.917 3.927 471,272 -0.06(-1.49%)
Dec 27, 2023 3.996 4.006 3.917 3.986 545,263 +0.02(+0.50%)
Dec 26, 2023 4.026 4.031 3.947 3.966 577,125 -0.07(-1.72%)
Dec 22, 2023 3.947 4.055 3.917 4.036 1,302,718 +0.12(+3.03%)
Dec 21, 2023 3.907 3.927 3.858 3.917 648,068 +0.07(+1.80%)
Dec 20, 2023 3.877 3.937 3.838 3.848 864,860 -0.03(-0.77%)
Dec 19, 2023 3.838 3.887 3.800 3.877 719,961 +0.07(+1.82%)
Dec 18, 2023 3.917 3.945 3.774 3.808 767,643 -0.03(-0.77%)
Dec 15, 2023 3.778 3.848 3.749 3.838 1,610,156 +0.08(+2.11%)
Dec 14, 2023 3.798 3.838 3.739 3.759 901,438 +0.00(+0.00%)
Dec 13, 2023 3.709 3.759 3.620 3.759 753,340 +0.05(+1.33%)
Dec 12, 2023 3.680 3.769 3.650 3.709 495,218 +0.01(+0.27%)
Dec 11, 2023 3.640 3.709 3.591 3.699 451,766 +0.06(+1.63%)
Dec 08, 2023 3.630 3.680 3.620 3.640 381,133 +0.02(+0.55%)
Dec 07, 2023 3.660 3.660 3.581 3.620 541,756 -0.06(-1.61%)
Dec 06, 2023 3.759 3.760 3.640 3.680 822,331 -0.06(-1.59%)
Dec 05, 2023 3.798 3.798 3.689 3.739 1,040,127 -0.12(-3.08%)
Dec 04, 2023 3.937 3.942 3.848 3.858 896,065 -0.08(-2.01%)
Dec 01, 2023 3.848 3.942 3.838 3.937 1,763,166 +0.10(+2.58%)
Nov 30, 2023 3.719 3.868 3.709 3.838 1,174,150 +0.16(+4.30%)
Nov 29, 2023 3.650 3.699 3.600 3.680 981,447 +0.13(+3.62%)
Nov 28, 2023 3.620 3.630 3.413 3.551 1,036,833 -0.12(-3.23%)
Nov 27, 2023 3.630 3.680 3.600 3.670 489,694 +0.00(+0.00%)
Nov 24, 2023 3.561 3.670 3.541 3.670 515,420 +0.17(+4.80%)
Nov 22, 2023 3.472 3.550 3.458 3.502 520,321 +0.02(+0.56%)
Nov 21, 2023 3.463 3.492 3.423 3.482 332,670 +0.02(+0.56%)
Nov 20, 2023 3.492 3.506 3.443 3.463 327,056 -0.01(-0.28%)
Nov 17, 2023 3.482 3.511 3.463 3.472 328,561 -0.01(-0.28%)
Nov 16, 2023 3.404 3.482 3.394 3.482 536,890 +0.09(+2.59%)
Nov 15, 2023 3.316 3.404 3.316 3.394 762,408 +0.07(+2.05%)
Nov 14, 2023 3.258 3.331 3.180 3.326 1,132,788 +0.11(+3.33%)
Nov 13, 2023 3.160 3.219 3.131 3.219 414,493 +0.06(+1.85%)
Nov 10, 2023 3.092 3.180 3.082 3.160 375,771 +0.05(+1.57%)
Nov 09, 2023 3.121 3.199 3.102 3.111 571,246 -0.02(-0.62%)
Nov 08, 2023 3.102 3.160 3.043 3.131 465,717 +0.03(+0.94%)
Nov 07, 2023 3.150 3.180 3.087 3.102 502,130 -0.06(-1.85%)
Nov 06, 2023 3.180 3.199 3.131 3.160 324,200 +0.01(+0.31%)
Nov 03, 2023 3.131 3.180 3.131 3.150 312,556 +0.01(+0.31%)
Nov 02, 2023 3.092 3.155 3.072 3.141 448,779 +0.08(+2.55%)
Nov 01, 2023 3.092 3.092 3.024 3.063 443,801 +0.00(+0.00%)
Oct 31, 2023 3.092 3.131 3.063 3.063 275,697 -0.03(-0.95%)
Oct 30, 2023 3.131 3.150 3.048 3.092 514,091 -0.01(-0.31%)
Oct 27, 2023 3.180 3.200 3.092 3.102 342,762 -0.11(-3.34%)
Oct 26, 2023 3.170 3.209 3.150 3.209 320,802 -0.02(-0.60%)
Oct 25, 2023 3.238 3.267 3.194 3.228 254,173 -0.01(-0.30%)
Oct 24, 2023 3.189 3.274 3.189 3.238 547,249 +0.06(+1.84%)
Oct 23, 2023 3.209 3.219 3.160 3.180 407,248 -0.04(-1.21%)
Oct 20, 2023 3.267 3.267 3.160 3.219 255,298 -0.03(-0.90%)
Oct 19, 2023 3.238 3.287 3.233 3.248 298,508 -0.03(-0.89%)
Oct 18, 2023 3.316 3.336 3.277 3.277 200,796 -0.04(-1.18%)
Oct 17, 2023 3.238 3.326 3.180 3.316 547,304 +0.09(+2.72%)
Oct 16, 2023 3.238 3.248 3.209 3.228 255,436 +0.00(+0.00%)
Oct 13, 2023 3.209 3.248 3.199 3.228 181,361 +0.02(+0.61%)
Oct 12, 2023 3.228 3.248 3.194 3.209 499,619 +0.00(+0.00%)
Oct 11, 2023 3.199 3.228 3.180 3.209 312,277 -0.01(-0.30%)
Oct 10, 2023 3.297 3.302 3.209 3.219 443,915 -0.05(-1.49%)
Oct 09, 2023 3.219 3.306 3.209 3.267 478,571 +0.04(+1.21%)
Oct 06, 2023 3.111 3.238 3.102 3.228 643,579 +0.14(+4.42%)
Oct 05, 2023 3.063 3.121 3.058 3.092 578,201 +0.05(+1.60%)
Oct 04, 2023 3.092 3.111 3.024 3.043 520,993 -0.06(-1.89%)
Oct 03, 2023 3.189 3.209 3.092 3.102 442,004 -0.12(-3.64%)
Oct 02, 2023 3.160 3.228 3.150 3.219 609,923 +0.06(+1.85%)
Sep 29, 2023 3.170 3.189 3.141 3.160 345,239 +0.00(+0.00%)
Sep 28, 2023 3.199 3.209 3.150 3.160 325,473 -0.05(-1.52%)
Sep 27, 2023 3.189 3.277 3.189 3.209 593,160 +0.04(+1.23%)
Sep 26, 2023 3.160 3.209 3.141 3.170 343,609 +0.01(+0.31%)
Sep 25, 2023 3.170 3.189 3.160 3.160 596,095 -0.01(-0.31%)
Sep 22, 2023 3.092 3.189 3.092 3.170 731,231 +0.11(+3.50%)
Sep 21, 2023 3.082 3.131 3.063 3.063 456,328 -0.05(-1.57%)
Sep 20, 2023 3.092 3.131 3.092 3.111 368,164 +0.03(+0.95%)
Sep 19, 2023 3.053 3.150 3.053 3.082 535,682 +0.03(+0.96%)
Sep 18, 2023 3.053 3.063 2.994 3.053 291,354 -0.02(-0.64%)
Sep 15, 2023 3.053 3.092 3.043 3.072 771,705 +0.01(+0.32%)
Sep 14, 2023 2.975 3.077 2.960 3.063 520,986 +0.09(+2.95%)
Sep 13, 2023 2.916 2.994 2.916 2.975 425,522 +0.06(+2.01%)
Sep 12, 2023 2.936 2.965 2.907 2.916 463,949 -0.02(-0.66%)
Sep 11, 2023 3.043 3.053 2.936 2.936 348,232 -0.06(-1.95%)
Sep 08, 2023 2.955 3.033 2.950 2.994 511,239 +0.07(+2.33%)
Sep 07, 2023 3.004 3.024 2.897 2.926 1,059,724 -0.08(-2.60%)
Sep 06, 2023 3.063 3.091 3.004 3.004 329,262 -0.04(-1.28%)
Sep 05, 2023 3.121 3.131 3.043 3.043 392,933 -0.08(-2.50%)
Sep 01, 2023 3.160 3.160 3.102 3.121 355,252 -0.01(-0.31%)
Aug 31, 2023 3.150 3.160 3.111 3.131 304,203 +0.01(+0.31%)
Aug 30, 2023 3.131 3.141 3.102 3.121 221,976 +0.00(+0.00%)
Aug 29, 2023 3.043 3.121 3.043 3.121 383,816 +0.11(+3.56%)
Aug 28, 2023 3.024 3.063 3.004 3.014 255,468 +0.01(+0.32%)
Aug 25, 2023 3.043 3.063 2.985 3.004 313,600 -0.03(-0.96%)
Aug 24, 2023 3.092 3.126 3.033 3.033 358,765 -0.07(-2.20%)
Aug 23, 2023 3.111 3.121 3.072 3.102 296,538 -0.02(-0.62%)
Aug 22, 2023 3.131 3.146 3.116 3.121 272,317 +0.01(+0.31%)
Aug 21, 2023 3.141 3.160 3.111 3.111 366,363 -0.02(-0.62%)
Aug 18, 2023 3.131 3.175 3.072 3.131 449,480 -0.03(-0.93%)
Aug 17, 2023 3.189 3.238 3.150 3.160 385,468 -0.01(-0.31%)
Aug 16, 2023 3.228 3.284 3.170 3.170 389,718 -0.05(-1.49%)
Aug 15, 2023 3.247 3.247 3.187 3.218 346,633 -0.04(-1.18%)
Aug 14, 2023 3.237 3.266 3.170 3.256 478,940 +0.01(+0.30%)
Aug 11, 2023 3.218 3.276 3.198 3.247 356,157 +0.03(+0.90%)
Aug 10, 2023 3.208 3.248 3.199 3.218 340,200 +0.01(+0.30%)
Aug 09, 2023 3.208 3.252 3.206 3.208 458,394 -0.01(-0.30%)
Aug 08, 2023 3.180 3.218 3.151 3.218 328,122 -0.02(-0.59%)
Aug 07, 2023 3.180 3.247 3.170 3.237 292,103 +0.08(+2.43%)
Aug 04, 2023 3.189 3.247 3.160 3.160 458,509 +0.00(+0.00%)
Aug 03, 2023 3.131 3.189 3.112 3.160 503,154 +0.05(+1.54%)
Aug 02, 2023 3.131 3.151 3.074 3.112 541,928 -0.02(-0.61%)
Aug 01, 2023 3.180 3.188 3.112 3.131 478,604 -0.07(-2.10%)
Jul 31, 2023 3.208 3.266 3.189 3.199 745,488 -0.01(-0.30%)
Jul 28, 2023 3.083 3.208 3.076 3.208 867,459 +0.12(+4.05%)
Jul 27, 2023 3.170 3.180 3.035 3.083 831,210 -0.10(-3.02%)
Jul 26, 2023 3.122 3.180 3.112 3.180 465,044 +0.07(+2.16%)
Jul 25, 2023 3.103 3.165 3.103 3.112 427,399 +0.03(+0.93%)
Jul 24, 2023 3.122 3.122 3.055 3.083 564,361 -0.03(-0.93%)
Jul 21, 2023 3.131 3.151 3.055 3.112 591,471 +0.01(+0.31%)
Jul 20, 2023 3.112 3.136 3.083 3.103 370,809 -0.02(-0.62%)
Jul 19, 2023 3.093 3.131 3.083 3.122 263,660 +0.03(+0.93%)
Jul 18, 2023 3.093 3.160 3.074 3.093 368,315 -0.02(-0.62%)
Jul 17, 2023 3.189 3.199 3.103 3.112 385,950 -0.05(-1.52%)
Jul 14, 2023 3.199 3.201 3.151 3.160 393,505 -0.07(-2.08%)
Jul 13, 2023 3.237 3.256 3.199 3.228 427,642 +0.00(+0.00%)
Jul 12, 2023 3.228 3.295 3.228 3.228 432,400 +0.03(+0.90%)
Jul 11, 2023 3.160 3.223 3.160 3.199 513,874 +0.04(+1.22%)
Jul 10, 2023 3.170 3.228 3.141 3.160 370,219 -0.02(-0.60%)
Jul 07, 2023 3.064 3.218 3.064 3.180 1,241,075 +0.09(+2.79%)
Jul 06, 2023 3.083 3.103 3.007 3.093 671,941 -0.03(-0.92%)
Jul 05, 2023 3.131 3.141 3.045 3.122 641,171 -0.07(-2.11%)
Jul 03, 2023 3.122 3.189 3.112 3.189 490,752 +0.06(+1.84%)
Jun 30, 2023 3.131 3.165 3.105 3.131 688,130 +0.01(+0.31%)
Jun 29, 2023 3.083 3.131 3.050 3.122 605,097 +0.03(+0.93%)
Jun 28, 2023 3.112 3.112 3.055 3.093 472,134 -0.01(-0.31%)
Jun 27, 2023 3.131 3.151 3.093 3.103 442,935 -0.03(-0.92%)
Jun 26, 2023 3.112 3.160 3.112 3.131 497,563 +0.01(+0.31%)
Jun 23, 2023 3.112 3.141 3.093 3.122 1,131,265 -0.01(-0.31%)
Jun 22, 2023 3.122 3.160 3.103 3.131 563,673 +0.00(+0.00%)
Jun 21, 2023 3.170 3.180 3.122 3.131 463,966 -0.03(-0.91%)
Jun 20, 2023 3.208 3.208 3.122 3.160 481,297 -0.06(-1.79%)
Jun 16, 2023 3.276 3.276 3.199 3.218 520,762 -0.03(-0.89%)
Jun 15, 2023 3.218 3.266 3.189 3.247 575,258 -0.22(-6.37%)
May 08, 2023 3.439 3.496 3.439 3.468 552,469 +0.05(+1.38%)
May 05, 2023 3.316 3.439 3.311 3.420 955,258 +0.19(+5.87%)
May 04, 2023 3.250 3.269 3.183 3.231 688,419 -0.05(-1.45%)
May 03, 2023 3.382 3.411 3.259 3.278 944,043 -0.10(-3.08%)
May 02, 2023 3.458 3.477 3.363 3.382 874,189 -0.09(-2.72%)
May 01, 2023 3.468 3.484 3.439 3.477 396,095 +0.01(+0.27%)
Apr 28, 2023 3.515 3.525 3.453 3.468 465,483 -0.02(-0.54%)
Apr 27, 2023 3.411 3.496 3.394 3.487 548,643 +0.08(+2.22%)
Apr 26, 2023 3.439 3.468 3.335 3.411 718,184 -0.06(-1.64%)
Apr 25, 2023 3.553 3.553 3.401 3.468 868,628 -0.11(-3.17%)
Apr 24, 2023 3.506 3.591 3.506 3.581 652,390 +0.11(+3.28%)
Apr 21, 2023 3.487 3.487 3.354 3.468 1,130,362 -0.08(-2.14%)
Apr 20, 2023 3.496 3.596 3.487 3.543 714,449 +0.03(+0.81%)
Apr 19, 2023 3.515 3.562 3.444 3.515 1,078,093 -0.05(-1.33%)
Apr 18, 2023 3.572 3.633 3.534 3.562 475,214 +0.00(+0.00%)
Apr 17, 2023 3.648 3.648 3.534 3.562 645,432 -0.08(-2.08%)
Apr 14, 2023 3.648 3.648 3.600 3.638 805,250 +0.02(+0.52%)
Apr 13, 2023 3.534 3.638 3.520 3.619 1,048,938 +0.11(+3.24%)
Apr 12, 2023 3.515 3.548 3.496 3.506 593,050 +0.01(+0.27%)
Apr 11, 2023 3.477 3.534 3.468 3.496 831,252 +0.02(+0.54%)
Apr 10, 2023 3.363 3.496 3.363 3.477 659,004 +0.07(+1.94%)
Apr 06, 2023 3.468 3.477 3.373 3.411 1,212,449 -0.05(-1.37%)
Apr 05, 2023 3.401 3.482 3.340 3.458 1,153,428 -0.03(-0.82%)
Apr 04, 2023 3.506 3.506 3.430 3.487 1,049,388 +0.03(+0.82%)
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.