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

Safe Bulkers Inc (NY: SB )

5.530 +0.090 (+1.65%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
Oct 29, 2021 3.984 3.984 3.871 3.958 914,147 -0.01(-0.22%)
Oct 28, 2021 3.967 4.020 3.896 3.967 1,169,432 +0.06(+1.59%)
Oct 27, 2021 3.993 4.073 3.869 3.904 1,905,007 -0.13(-3.30%)
Oct 26, 2021 4.295 3.993 4.038 2,097,034 -0.22(-5.21%)
Oct 25, 2021 4.135 4.268 4.110 4.259 1,562,406 +0.12(+2.78%)
Oct 22, 2021 4.153 4.180 4.091 4.144 1,068,152 -0.04(-0.85%)
Oct 21, 2021 4.215 4.250 4.064 4.180 1,621,025 -0.04(-1.05%)
Oct 20, 2021 4.251 4.277 4.091 4.224 1,231,950 +0.01(+0.21%)
Oct 19, 2021 4.171 4.384 4.154 4.215 1,911,255 +0.05(+1.28%)
Oct 18, 2021 4.029 4.188 3.949 4.162 2,192,739 +0.07(+1.74%)
Oct 15, 2021 4.144 4.206 4.082 4.091 1,339,045 +0.01(+0.22%)
Oct 14, 2021 4.304 4.322 4.046 4.082 1,888,949 -0.14(-3.36%)
Oct 13, 2021 4.366 4.393 4.055 4.224 2,817,953 -0.16(-3.64%)
Oct 12, 2021 4.428 4.464 4.304 4.384 1,443,032 -0.06(-1.40%)
Oct 11, 2021 4.357 4.570 4.356 4.446 1,469,523 +0.09(+2.04%)
Oct 08, 2021 4.481 4.499 4.268 4.357 1,824,617 -0.11(-2.39%)
Oct 07, 2021 4.570 4.605 4.317 4.464 2,403,806 -0.04(-0.98%)
Oct 06, 2021 4.419 4.535 4.366 4.508 1,338,322 -0.06(-1.36%)
Oct 05, 2021 4.401 4.641 4.401 4.570 1,811,956 +0.28(+6.41%)
Oct 04, 2021 4.739 4.789 4.206 4.295 3,334,475 -0.39(-8.33%)
Oct 01, 2021 4.543 4.827 4.535 4.685 2,862,516 +0.10(+2.13%)
Sep 30, 2021 4.268 4.605 4.215 4.588 2,469,289 +0.32(+7.48%)
Sep 29, 2021 4.570 4.597 4.233 4.268 2,269,956 -0.28(-6.24%)
Sep 28, 2021 4.481 4.579 4.268 4.552 2,744,429 +0.17(+3.85%)
Sep 27, 2021 4.304 4.597 4.295 4.384 2,445,118 +0.06(+1.44%)
Sep 24, 2021 4.162 4.455 4.100 4.322 1,938,225 +0.06(+1.46%)
Sep 23, 2021 4.295 4.313 4.029 4.259 2,163,102 +0.03(+0.63%)
Sep 22, 2021 4.029 4.277 3.958 4.233 2,358,776 +0.33(+8.41%)
Sep 21, 2021 3.949 4.027 3.789 3.904 2,173,720 +0.12(+3.29%)
Sep 20, 2021 3.993 4.117 3.771 3.780 3,901,151 -0.54(-12.53%)
Sep 17, 2021 4.419 4.490 4.115 4.322 3,625,905 -0.12(-2.79%)
Sep 16, 2021 4.614 4.756 4.295 4.446 3,908,378 -0.17(-3.65%)
Sep 15, 2021 4.393 4.703 4.357 4.614 5,627,608 +0.27(+6.12%)
Sep 14, 2021 4.375 4.435 4.224 4.348 3,868,496 +0.07(+1.66%)
Sep 13, 2021 3.869 4.339 3.816 4.277 8,878,934 +0.61(+16.71%)
Sep 10, 2021 3.683 3.887 3.620 3.665 3,720,980 +0.06(+1.72%)
Sep 09, 2021 3.576 3.669 3.550 3.603 957,749 +0.04(+1.00%)
Sep 08, 2021 3.665 3.709 3.496 3.567 1,162,640 -0.04(-0.99%)
Sep 07, 2021 3.638 3.762 3.567 3.603 1,227,487 -0.11(-2.87%)
Sep 03, 2021 3.585 3.736 3.543 3.709 945,837 +0.12(+3.21%)
Sep 02, 2021 3.594 3.754 3.550 3.594 1,206,466 +0.03(+0.75%)
Sep 01, 2021 3.603 3.620 3.496 3.567 1,084,033 -0.02(-0.50%)
Aug 31, 2021 3.620 3.656 3.434 3.585 1,649,048 -0.12(-3.12%)
Aug 30, 2021 3.718 3.771 3.674 3.700 1,904,303 -0.02(-0.48%)
Aug 27, 2021 3.496 3.727 3.487 3.718 1,674,225 +0.24(+6.89%)
Aug 26, 2021 3.487 3.550 3.452 3.479 1,097,223 +0.01(+0.26%)
Aug 25, 2021 3.372 3.496 3.292 3.470 1,502,124 +0.09(+2.62%)
Aug 24, 2021 3.310 3.390 3.283 3.381 1,204,774 +0.10(+2.97%)
Aug 23, 2021 3.239 3.301 3.203 3.283 890,729 +0.12(+3.93%)
Aug 20, 2021 3.070 3.221 3.017 3.159 880,084 +0.11(+3.49%)
Aug 19, 2021 3.203 3.292 2.982 3.053 1,929,754 -0.16(-4.97%)
Aug 18, 2021 3.088 3.310 3.061 3.212 2,195,690 +0.19(+6.16%)
Aug 17, 2021 3.044 3.110 2.999 3.026 995,896 -0.06(-2.01%)
Aug 16, 2021 3.026 3.106 2.973 3.088 727,885 +0.03(+0.87%)
Aug 13, 2021 3.035 3.110 2.990 3.061 1,354,344 +0.02(+0.58%)
Aug 12, 2021 3.088 3.088 2.982 3.044 472,940 -0.04(-1.44%)
Aug 11, 2021 2.990 3.097 2.955 3.088 804,481 +0.12(+4.19%)
Aug 10, 2021 2.866 3.008 2.822 2.964 702,518 +0.10(+3.41%)
Aug 09, 2021 2.973 2.990 2.866 2.866 830,721 -0.12(-4.15%)
Aug 06, 2021 3.079 3.124 2.928 2.990 716,119 -0.04(-1.46%)
Aug 05, 2021 2.911 3.097 2.911 3.035 1,028,104 +0.13(+4.59%)
Aug 04, 2021 2.999 3.032 2.884 2.902 684,176 -0.12(-4.11%)
Aug 03, 2021 3.053 3.088 2.915 3.026 897,014 -0.03(-0.87%)
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.