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 (%)
Apr 26, 2024 5.070 5.080 5.010 5.060 442,631 +0.02(+0.40%)
Apr 25, 2024 4.880 5.040 4.880 5.040 344,374 +0.11(+2.23%)
Apr 24, 2024 4.990 5.000 4.920 4.930 483,910 -0.09(-1.79%)
Apr 23, 2024 4.890 5.020 4.875 5.020 579,371 +0.15(+3.08%)
Apr 22, 2024 4.820 4.900 4.815 4.870 434,095 +0.06(+1.25%)
Apr 19, 2024 4.780 4.820 4.740 4.810 322,557 +0.04(+0.84%)
Apr 18, 2024 4.720 4.835 4.670 4.770 470,882 +0.06(+1.27%)
Apr 17, 2024 4.750 4.800 4.673 4.710 321,749 -0.02(-0.42%)
Apr 16, 2024 4.710 4.735 4.650 4.730 318,082 +0.00(+0.00%)
Apr 15, 2024 4.730 4.800 4.703 4.730 450,984 +0.02(+0.42%)
Apr 12, 2024 4.770 4.790 4.680 4.710 377,631 -0.09(-1.87%)
Apr 11, 2024 4.780 4.845 4.770 4.800 454,936 +0.06(+1.27%)
Apr 10, 2024 4.690 4.770 4.680 4.740 640,626 +0.00(+0.00%)
Apr 09, 2024 4.850 4.850 4.690 4.740 828,759 -0.11(-2.27%)
Apr 08, 2024 4.900 4.910 4.821 4.850 681,368 -0.05(-1.02%)
Apr 05, 2024 4.960 4.975 4.900 4.900 417,508 -0.08(-1.61%)
Apr 04, 2024 4.980 5.060 4.935 4.980 836,744 -0.02(-0.40%)
Apr 03, 2024 4.910 5.000 4.890 5.000 968,119 +0.09(+1.83%)
Apr 02, 2024 4.900 4.960 4.850 4.910 882,300 +0.00(+0.00%)
Apr 01, 2024 5.000 5.025 4.910 4.910 432,929 -0.05(-1.01%)
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%)
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.