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

Safe Bulkers Inc (NY: SB )

5.570 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Jan 31, 2022 3.106 3.097 1,213,037 -0.02(-0.57%)
Jan 28, 2022 3.088 3.203 3.026 3.115 1,990,518 +0.04(+1.45%)
Jan 27, 2022 2.919 3.132 2.902 3.070 1,486,426 +0.20(+6.79%)
Jan 26, 2022 2.990 2.999 2.826 2.875 1,276,445 -0.06(-2.11%)
Jan 25, 2022 2.937 2.955 2.822 2.937 1,221,793 +0.02(+0.61%)
Jan 24, 2022 2.902 2.937 2.680 2.919 2,189,493 -0.04(-1.50%)
Jan 21, 2022 3.053 3.053 2.902 2.964 2,155,545 -0.11(-3.47%)
Jan 20, 2022 3.132 3.212 3.070 3.070 1,333,347 -0.04(-1.14%)
Jan 19, 2022 3.195 3.203 3.097 3.106 978,423 -0.07(-2.23%)
Jan 18, 2022 3.230 3.239 3.150 3.177 798,118 -0.06(-1.92%)
Jan 14, 2022 3.239 0 +0.04(+1.39%)
Jan 13, 2022 3.266 3.274 3.177 3.195 1,374,996 -0.08(-2.44%)
Jan 12, 2022 3.354 3.399 3.212 3.274 911,421 -0.04(-1.34%)
Jan 11, 2022 3.203 3.328 3.185 3.319 943,909 +0.09(+2.75%)
Jan 10, 2022 3.257 3.297 3.195 3.230 938,108 -0.07(-2.15%)
Jan 07, 2022 3.319 3.372 3.250 3.301 907,573 -0.01(-0.27%)
Jan 06, 2022 3.372 3.496 3.283 3.310 1,078,521 -0.05(-1.58%)
Jan 05, 2022 3.496 3.511 3.337 3.363 2,503,109 -0.13(-3.81%)
Jan 04, 2022 3.479 3.541 3.425 3.496 1,225,372 +0.06(+1.81%)
Jan 03, 2022 3.310 3.536 3.257 3.434 1,118,485 +0.09(+2.65%)
Dec 31, 2021 3.230 3.372 3.186 3.345 1,104,951 +0.12(+3.86%)
Dec 30, 2021 3.257 3.302 3.221 3.221 741,255 -0.04(-1.36%)
Dec 29, 2021 3.186 3.328 3.119 3.266 992,926 +0.10(+3.08%)
Dec 28, 2021 3.266 3.266 3.106 3.168 1,043,297 -0.09(-2.72%)
Dec 27, 2021 3.283 3.310 3.124 3.257 906,967 -0.02(-0.54%)
Dec 23, 2021 3.283 3.319 3.230 3.274 988,094 +0.00(+0.00%)
Dec 22, 2021 3.283 3.283 3.141 3.274 991,642 +0.06(+1.93%)
Dec 21, 2021 3.186 3.301 3.177 3.212 856,338 +0.06(+1.97%)
Dec 20, 2021 3.141 3.159 3.030 3.150 1,321,444 -0.05(-1.66%)
Dec 17, 2021 3.115 3.257 3.053 3.203 947,430 +0.03(+0.84%)
Dec 16, 2021 3.266 3.310 3.124 3.177 1,279,253 -0.03(-0.83%)
Dec 15, 2021 3.061 3.230 3.035 3.203 1,502,441 +0.14(+4.64%)
Dec 14, 2021 3.106 3.186 3.026 3.061 1,463,262 -0.10(-3.09%)
Dec 13, 2021 3.372 3.408 3.159 3.159 1,039,669 -0.20(-6.07%)
Dec 10, 2021 3.452 3.479 3.354 3.363 886,777 -0.07(-2.07%)
Dec 09, 2021 3.550 3.576 3.425 3.434 999,122 -0.17(-4.68%)
Dec 08, 2021 3.736 3.762 3.585 3.603 1,399,643 -0.03(-0.73%)
Dec 07, 2021 3.718 3.833 3.612 3.629 2,056,536 +0.02(+0.49%)
Dec 06, 2021 3.212 3.661 3.088 3.612 4,757,533 +0.43(+13.37%)
Dec 03, 2021 3.248 3.274 3.132 3.186 895,709 -0.04(-1.37%)
Dec 02, 2021 2.999 3.274 2.999 3.230 1,405,251 +0.21(+7.06%)
Dec 01, 2021 3.319 3.336 2.964 3.017 1,937,738 -0.20(-6.08%)
Nov 30, 2021 3.363 3.408 3.124 3.212 1,777,198 -0.15(-4.49%)
Nov 29, 2021 3.239 3.434 3.168 3.363 2,678,440 +0.23(+7.37%)
Nov 26, 2021 3.044 3.150 3.008 3.132 796,620 -0.05(-1.67%)
Nov 24, 2021 3.061 3.266 3.008 3.186 1,095,761 +0.11(+3.46%)
Nov 23, 2021 3.106 3.159 2.999 3.079 1,271,230 +0.01(+0.29%)
Nov 22, 2021 3.088 3.203 3.053 3.070 1,061,132 +0.02(+0.58%)
Nov 19, 2021 3.115 3.150 3.044 3.053 1,681,840 -0.07(-2.27%)
Nov 18, 2021 3.061 3.159 3.124 3.124 1,152,808 +0.04(+1.44%)
Nov 17, 2021 3.088 3.124 3.044 3.079 981,327 -0.01(-0.29%)
Nov 16, 2021 3.203 3.203 3.026 3.088 2,770,814 -0.15(-4.66%)
Nov 15, 2021 3.319 3.354 3.141 3.239 1,746,772 -0.09(-2.67%)
Nov 12, 2021 3.310 3.345 3.248 3.328 892,334 +0.02(+0.54%)
Nov 11, 2021 3.372 3.443 3.301 3.310 1,179,885 +0.00(+0.00%)
Nov 10, 2021 3.452 3.310 1,890,112 -0.18(-5.09%)
Nov 09, 2021 3.461 3.514 3.337 3.487 1,965,390 +0.09(+2.61%)
Nov 08, 2021 3.408 3.492 3.345 3.399 2,401,351 +0.03(+0.79%)
Nov 05, 2021 3.727 3.745 3.332 3.372 5,034,049 -0.32(-8.65%)
Nov 04, 2021 3.967 3.975 3.647 3.691 2,401,720 -0.20(-5.24%)
Nov 03, 2021 3.904 3.931 3.787 3.896 1,131,897 +0.07(+1.86%)
Nov 02, 2021 3.949 3.949 3.629 3.825 2,586,876 -0.23(-5.69%)
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.