Skip to main content

Safe Bulkers Inc (NY: SB )

4.945 -0.015 (-0.30%)
Streaming Delayed Price Updated: 1:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.