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 (%)
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%)
Jan 02, 2024 3.927 3.976 3.887 3.907 865,222 +0.02(+0.51%)
Dec 29, 2023 3.947 3.957 3.799 3.887 1,359,392 -0.04(-1.01%)
Dec 28, 2023 3.957 4.006 3.917 3.927 471,272 -0.06(-1.49%)
Dec 27, 2023 3.996 4.006 3.917 3.986 545,263 +0.02(+0.50%)
Dec 26, 2023 4.026 4.031 3.947 3.966 577,125 -0.07(-1.72%)
Dec 22, 2023 3.947 4.055 3.917 4.036 1,302,718 +0.12(+3.03%)
Dec 21, 2023 3.907 3.927 3.858 3.917 648,068 +0.07(+1.80%)
Dec 20, 2023 3.877 3.937 3.838 3.848 864,860 -0.03(-0.77%)
Dec 19, 2023 3.838 3.887 3.800 3.877 719,961 +0.07(+1.82%)
Dec 18, 2023 3.917 3.945 3.774 3.808 767,643 -0.03(-0.77%)
Dec 15, 2023 3.778 3.848 3.749 3.838 1,610,156 +0.08(+2.11%)
Dec 14, 2023 3.798 3.838 3.739 3.759 901,438 +0.00(+0.00%)
Dec 13, 2023 3.709 3.759 3.620 3.759 753,340 +0.05(+1.33%)
Dec 12, 2023 3.680 3.769 3.650 3.709 495,218 +0.01(+0.27%)
Dec 11, 2023 3.640 3.709 3.591 3.699 451,766 +0.06(+1.63%)
Dec 08, 2023 3.630 3.680 3.620 3.640 381,133 +0.02(+0.55%)
Dec 07, 2023 3.660 3.660 3.581 3.620 541,756 -0.06(-1.61%)
Dec 06, 2023 3.759 3.760 3.640 3.680 822,331 -0.06(-1.59%)
Dec 05, 2023 3.798 3.798 3.689 3.739 1,040,127 -0.12(-3.08%)
Dec 04, 2023 3.937 3.942 3.848 3.858 896,065 -0.08(-2.01%)
Dec 01, 2023 3.848 3.942 3.838 3.937 1,763,166 +0.10(+2.58%)
Nov 30, 2023 3.719 3.868 3.709 3.838 1,174,150 +0.16(+4.30%)
Nov 29, 2023 3.650 3.699 3.600 3.680 981,447 +0.13(+3.62%)
Nov 28, 2023 3.620 3.630 3.413 3.551 1,036,833 -0.12(-3.23%)
Nov 27, 2023 3.630 3.680 3.600 3.670 489,694 +0.00(+0.00%)
Nov 24, 2023 3.561 3.670 3.541 3.670 515,420 +0.17(+4.80%)
Nov 22, 2023 3.472 3.550 3.458 3.502 520,321 +0.02(+0.56%)
Nov 21, 2023 3.463 3.492 3.423 3.482 332,670 +0.02(+0.56%)
Nov 20, 2023 3.492 3.506 3.443 3.463 327,056 -0.01(-0.28%)
Nov 17, 2023 3.482 3.511 3.463 3.472 328,561 -0.01(-0.28%)
Nov 16, 2023 3.404 3.482 3.394 3.482 536,890 +0.09(+2.59%)
Nov 15, 2023 3.316 3.404 3.316 3.394 762,408 +0.07(+2.05%)
Nov 14, 2023 3.258 3.331 3.180 3.326 1,132,788 +0.11(+3.33%)
Nov 13, 2023 3.160 3.219 3.131 3.219 414,493 +0.06(+1.85%)
Nov 10, 2023 3.092 3.180 3.082 3.160 375,771 +0.05(+1.57%)
Nov 09, 2023 3.121 3.199 3.102 3.111 571,246 -0.02(-0.62%)
Nov 08, 2023 3.102 3.160 3.043 3.131 465,717 +0.03(+0.94%)
Nov 07, 2023 3.150 3.180 3.087 3.102 502,130 -0.06(-1.85%)
Nov 06, 2023 3.180 3.199 3.131 3.160 324,200 +0.01(+0.31%)
Nov 03, 2023 3.131 3.180 3.131 3.150 312,556 +0.01(+0.31%)
Nov 02, 2023 3.092 3.155 3.072 3.141 448,779 +0.08(+2.55%)
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.