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

Safe Bulkers Inc (NY: SB )

5.595 +0.025 (+0.45%)
Streaming Delayed Price Updated: 10:55 AM EDT, May 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 (%)
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%)
Aug 01, 2022 3.376 3.501 3.349 3.474 891,276 +0.01(+0.26%)
Jul 29, 2022 3.501 3.537 3.389 3.465 1,066,631 -0.07(-2.03%)
Jul 28, 2022 3.591 3.627 3.483 3.537 1,136,286 +0.14(+4.23%)
Jul 27, 2022 3.286 3.394 3.277 3.394 755,074 +0.11(+3.28%)
Jul 26, 2022 3.286 3.331 3.268 3.286 763,067 +0.00(+0.00%)
Jul 25, 2022 3.232 3.304 3.205 3.286 748,636 +0.07(+2.23%)
Jul 22, 2022 3.331 3.340 3.187 3.214 667,519 -0.08(-2.45%)
Jul 21, 2022 3.331 3.331 3.205 3.295 733,471 +0.02(+0.55%)
Jul 20, 2022 3.232 3.286 3.183 3.277 967,238 +0.05(+1.67%)
Jul 19, 2022 3.124 3.241 3.124 3.223 680,663 +0.13(+4.06%)
Jul 18, 2022 3.079 3.183 3.079 3.097 831,225 +0.07(+2.37%)
Jul 15, 2022 2.972 3.034 2.915 3.025 1,017,689 +0.12(+4.01%)
Jul 14, 2022 2.837 2.909 2.810 2.909 957,801 +0.00(+0.00%)
Jul 13, 2022 2.855 2.925 2.801 2.909 1,063,412 +0.03(+0.93%)
Jul 12, 2022 2.927 2.945 2.855 2.882 1,250,345 -0.07(-2.43%)
Jul 11, 2022 3.007 3.007 2.918 2.954 766,440 -0.07(-2.37%)
Jul 08, 2022 3.079 3.115 2.954 3.025 1,158,372 -0.09(-2.88%)
Jul 07, 2022 3.097 3.192 3.025 3.115 1,514,715 +0.10(+3.27%)
Jul 06, 2022 3.196 3.196 2.904 3.016 1,692,103 -0.22(-6.67%)
Jul 05, 2022 3.214 3.250 3.125 3.232 1,276,872 -0.04(-1.37%)
Jul 01, 2022 3.412 3.412 3.259 3.277 1,346,525 -0.15(-4.45%)
Jun 30, 2022 3.385 3.491 3.358 3.429 1,199,754 +0.00(+0.00%)
Jun 29, 2022 3.528 3.555 3.407 3.429 912,701 -0.07(-2.05%)
Jun 28, 2022 3.600 3.690 3.456 3.501 1,376,185 -0.12(-3.23%)
Jun 27, 2022 3.447 3.663 3.447 3.618 1,243,886 +0.20(+5.77%)
Jun 24, 2022 3.465 3.537 3.420 3.420 3,072,923 -0.03(-0.78%)
Jun 23, 2022 3.403 3.501 3.344 3.447 2,260,378 +0.04(+1.05%)
Jun 22, 2022 3.645 3.690 3.394 3.412 2,613,292 -0.25(-6.86%)
Jun 21, 2022 3.627 3.761 3.626 3.663 1,327,319 +0.01(+0.25%)
Jun 17, 2022 3.663 3.726 3.573 3.654 1,490,251 +0.02(+0.49%)
Jun 16, 2022 3.699 3.726 3.600 3.636 1,367,010 -0.12(-3.11%)
Jun 15, 2022 3.753 3.780 3.681 3.753 1,336,266 +0.04(+0.97%)
Jun 14, 2022 3.708 3.914 3.690 3.717 1,780,119 +0.09(+2.48%)
Jun 13, 2022 3.869 3.869 3.627 3.627 1,794,355 -0.34(-8.60%)
Jun 10, 2022 3.968 4.031 3.905 3.968 1,035,824 -0.04(-0.90%)
Jun 09, 2022 4.157 4.157 3.986 4.004 1,551,316 -0.16(-3.88%)
Jun 08, 2022 4.471 4.471 4.130 4.166 3,374,413 -0.36(-7.94%)
Jun 07, 2022 4.507 4.597 4.435 4.525 2,291,434 +0.02(+0.40%)
Jun 06, 2022 4.409 4.507 4.384 4.507 2,663,567 +0.13(+3.05%)
Jun 03, 2022 4.258 4.391 4.240 4.373 1,238,714 +0.12(+2.71%)
Jun 02, 2022 4.311 4.347 4.222 4.258 1,439,599 -0.05(-1.24%)
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.