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 31, 2023 3.486 3.528 3.457 3.495 603,661 +0.02(+0.54%)
Mar 30, 2023 3.495 3.514 3.429 3.476 820,371 -0.02(-0.54%)
Mar 29, 2023 3.504 3.542 3.467 3.495 811,681 +0.03(+0.82%)
Mar 28, 2023 3.410 3.486 3.410 3.467 854,943 +0.02(+0.55%)
Mar 27, 2023 3.467 3.476 3.405 3.448 1,045,345 +0.00(+0.00%)
Mar 24, 2023 3.334 3.476 3.325 3.448 1,222,679 +0.09(+2.54%)
Mar 23, 2023 3.381 3.495 3.362 3.362 1,537,281 -0.02(-0.56%)
Mar 22, 2023 3.438 3.467 3.362 3.381 1,363,119 -0.06(-1.65%)
Mar 21, 2023 3.315 3.533 3.315 3.438 1,317,988 +0.21(+6.45%)
Mar 20, 2023 3.201 3.294 3.192 3.230 1,181,334 +0.08(+2.40%)
Mar 17, 2023 3.287 3.296 3.126 3.154 1,618,348 -0.13(-4.03%)
Mar 16, 2023 3.258 3.301 3.182 3.287 1,026,630 +0.01(+0.29%)
Mar 15, 2023 3.391 3.415 3.249 3.277 1,454,865 -0.22(-6.23%)
Mar 14, 2023 3.410 3.552 3.400 3.495 1,364,532 +0.15(+4.53%)
Mar 13, 2023 3.334 3.405 3.287 3.343 1,797,366 -0.05(-1.40%)
Mar 10, 2023 3.362 3.438 3.334 3.391 1,371,459 +0.03(+0.84%)
Mar 09, 2023 3.448 3.467 3.306 3.362 1,640,620 -0.13(-3.79%)
Mar 08, 2023 3.448 3.495 3.438 3.495 611,066 +0.05(+1.37%)
Mar 07, 2023 3.457 3.504 3.438 3.448 684,952 -0.02(-0.55%)
Mar 06, 2023 3.533 3.540 3.448 3.467 1,074,910 -0.10(-2.92%)
Mar 03, 2023 3.561 3.580 3.462 3.571 816,025 +0.03(+0.80%)
Mar 02, 2023 3.523 3.580 3.504 3.542 1,223,504 -0.07(-1.84%)
Mar 01, 2023 3.552 3.609 3.515 3.609 954,954 +0.06(+1.60%)
Feb 28, 2023 3.599 3.628 3.519 3.552 1,218,982 +0.05(+1.35%)
Feb 27, 2023 3.430 3.598 3.430 3.504 1,512,823 +0.10(+3.02%)
Feb 24, 2023 3.346 3.462 3.318 3.402 1,350,565 +0.02(+0.55%)
Feb 23, 2023 3.187 3.420 3.187 3.383 1,670,391 +0.21(+6.47%)
Feb 22, 2023 3.056 3.187 3.056 3.177 1,018,478 +0.17(+5.59%)
Feb 21, 2023 3.019 3.093 3.009 3.009 1,197,420 -0.03(-0.92%)
Feb 17, 2023 3.093 3.112 3.028 3.037 537,085 -0.05(-1.51%)
Feb 16, 2023 2.990 3.112 2.990 3.084 770,851 +0.08(+2.80%)
Feb 15, 2023 3.084 3.084 2.990 3.000 817,578 -0.06(-1.83%)
Feb 14, 2023 3.056 3.121 3.037 3.056 523,792 -0.02(-0.61%)
Feb 13, 2023 3.047 3.093 3.009 3.075 274,836 +0.02(+0.61%)
Feb 10, 2023 3.009 3.073 3.000 3.056 660,312 +0.05(+1.55%)
Feb 09, 2023 3.084 3.107 3.009 3.009 579,699 -0.05(-1.53%)
Feb 08, 2023 3.019 3.075 3.019 3.056 521,408 +0.02(+0.62%)
Feb 07, 2023 2.990 3.070 2.990 3.037 608,901 +0.03(+0.93%)
Feb 06, 2023 3.037 3.089 3.001 3.009 765,664 -0.09(-3.01%)
Feb 03, 2023 3.103 3.149 3.075 3.103 497,319 -0.03(-0.90%)
Feb 02, 2023 3.177 3.191 3.042 3.131 1,927,128 -0.01(-0.30%)
Feb 01, 2023 3.121 3.168 3.047 3.140 1,656,340 +0.07(+2.13%)
Jan 31, 2023 3.000 3.084 2.972 3.075 1,008,016 +0.12(+4.11%)
Jan 30, 2023 2.981 3.056 2.953 2.953 989,864 -0.07(-2.17%)
Jan 27, 2023 2.972 3.019 2.972 3.019 574,136 +0.05(+1.57%)
Jan 26, 2023 2.972 2.989 2.878 2.972 579,079 +0.03(+0.95%)
Jan 25, 2023 2.916 2.953 2.873 2.944 726,668 +0.00(+0.00%)
Jan 24, 2023 2.972 2.972 2.906 2.944 461,467 +0.02(+0.64%)
Jan 23, 2023 2.981 3.042 2.897 2.925 1,274,912 -0.06(-1.88%)
Jan 20, 2023 2.897 2.981 2.878 2.981 698,582 +0.11(+3.91%)
Jan 19, 2023 2.850 2.878 2.804 2.869 491,031 +0.02(+0.66%)
Jan 18, 2023 2.934 3.015 2.841 2.850 813,132 -0.07(-2.56%)
Jan 17, 2023 2.841 2.944 2.836 2.925 838,451 +0.10(+3.64%)
Jan 13, 2023 2.822 2.888 2.813 2.822 515,341 -0.05(-1.63%)
Jan 12, 2023 2.860 2.916 2.841 2.869 612,955 +0.00(+0.00%)
Jan 11, 2023 2.878 2.906 2.822 2.869 1,186,144 +0.07(+2.68%)
Jan 10, 2023 2.682 2.804 2.663 2.794 888,984 +0.08(+3.10%)
Jan 09, 2023 2.804 2.846 2.710 2.710 810,489 -0.07(-2.36%)
Jan 06, 2023 2.654 2.785 2.635 2.776 843,738 +0.16(+6.07%)
Jan 05, 2023 2.570 2.626 2.533 2.617 655,959 +0.02(+0.72%)
Jan 04, 2023 2.645 2.647 2.542 2.598 778,528 -0.07(-2.80%)
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.