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

Safe Bulkers Inc (NY: SB )

5.440 -0.130 (-2.33%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
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%)
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.