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

Safe Bulkers Inc (NY: SB )

5.468 -0.103 (-1.84%)
Streaming Delayed Price Updated: 3:08 PM EDT, May 10, 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 (%)
Nov 30, 2022 2.635 2.677 2.579 2.663 1,322,306 +0.04(+1.42%)
Nov 29, 2022 2.663 2.748 2.617 2.626 744,940 -0.02(-0.71%)
Nov 28, 2022 2.785 2.785 2.589 2.645 887,203 -0.10(-3.74%)
Nov 25, 2022 2.701 2.785 2.682 2.748 306,523 +0.08(+3.16%)
Nov 23, 2022 2.700 2.700 2.645 2.663 982,455 +0.00(+0.00%)
Nov 22, 2022 2.709 2.728 2.663 2.663 736,842 -0.04(-1.36%)
Nov 21, 2022 2.691 2.709 2.581 2.700 860,435 +0.00(+0.00%)
Nov 18, 2022 2.810 2.810 2.682 2.700 774,072 -0.06(-2.33%)
Nov 17, 2022 2.746 2.801 2.701 2.764 833,225 -0.01(-0.33%)
Nov 16, 2022 2.856 2.856 2.774 2.774 1,279,269 -0.10(-3.51%)
Nov 15, 2022 2.847 2.879 2.820 2.875 2,058,995 +0.08(+2.96%)
Nov 14, 2022 2.746 2.810 2.696 2.792 2,016,808 +0.04(+1.33%)
Nov 11, 2022 2.627 2.774 2.599 2.755 1,745,053 +0.19(+7.53%)
Nov 10, 2022 2.572 2.636 2.498 2.562 1,690,730 +0.11(+4.49%)
Nov 09, 2022 2.553 2.599 2.452 2.452 604,359 -0.09(-3.61%)
Nov 08, 2022 2.645 2.654 2.535 2.544 662,515 -0.06(-2.12%)
Nov 07, 2022 2.498 2.613 2.489 2.599 1,281,686 +0.11(+4.43%)
Nov 04, 2022 2.379 2.507 2.360 2.489 807,014 +0.17(+7.11%)
Nov 03, 2022 2.397 2.397 2.314 2.324 365,933 -0.02(-0.78%)
Nov 02, 2022 2.415 2.434 2.333 2.342 506,536 -0.06(-2.67%)
Nov 01, 2022 2.370 2.443 2.360 2.406 809,945 +0.08(+3.56%)
Oct 31, 2022 2.379 2.406 2.305 2.324 877,349 -0.11(-4.53%)
Oct 28, 2022 2.379 2.434 2.333 2.434 1,406,721 +0.07(+3.11%)
Oct 27, 2022 2.498 2.516 2.351 2.360 1,257,302 -0.13(-5.17%)
Oct 26, 2022 2.526 2.544 2.480 2.489 610,905 -0.04(-1.45%)
Oct 25, 2022 2.434 2.526 2.411 2.526 874,595 +0.07(+3.00%)
Oct 24, 2022 2.471 2.471 2.397 2.452 675,771 -0.03(-1.11%)
Oct 21, 2022 2.452 2.498 2.370 2.480 1,135,254 +0.04(+1.50%)
Oct 20, 2022 2.489 2.498 2.425 2.443 897,578 -0.08(-3.27%)
Oct 19, 2022 2.553 2.562 2.475 2.526 663,418 -0.06(-2.14%)
Oct 18, 2022 2.590 2.590 2.521 2.581 1,132,819 +0.06(+2.18%)
Oct 17, 2022 2.498 2.541 2.480 2.526 850,122 +0.05(+1.85%)
Oct 14, 2022 2.461 2.498 2.434 2.480 993,867 +0.04(+1.50%)
Oct 13, 2022 2.268 2.452 2.268 2.443 1,025,417 +0.09(+3.91%)
Oct 12, 2022 2.287 2.360 2.268 2.351 812,062 +0.04(+1.59%)
Oct 11, 2022 2.287 2.360 2.250 2.314 1,666,566 +0.01(+0.40%)
Oct 10, 2022 2.452 2.452 2.291 2.305 856,413 -0.11(-4.56%)
Oct 07, 2022 2.397 2.443 2.360 2.415 931,307 +0.00(+0.00%)
Oct 06, 2022 2.489 2.494 2.379 2.415 930,323 -0.07(-2.95%)
Oct 05, 2022 2.370 2.507 2.351 2.489 1,443,640 +0.09(+3.83%)
Oct 04, 2022 2.388 2.443 2.360 2.397 990,997 +0.08(+3.57%)
Oct 03, 2022 2.314 2.365 2.296 2.314 867,895 +0.05(+2.02%)
Sep 30, 2022 2.250 2.331 2.250 2.268 1,437,560 +0.05(+2.07%)
Sep 29, 2022 2.287 2.287 2.159 2.223 1,815,701 -0.09(-3.97%)
Sep 28, 2022 2.370 2.370 2.296 2.314 1,636,823 -0.08(-3.45%)
Sep 27, 2022 2.397 2.434 2.305 2.397 1,745,802 +0.02(+0.77%)
Sep 26, 2022 2.489 2.521 2.360 2.379 1,703,499 -0.17(-6.50%)
Sep 23, 2022 2.654 2.663 2.480 2.544 1,594,000 -0.14(-5.14%)
Sep 22, 2022 2.755 2.801 2.654 2.682 998,084 -0.08(-2.99%)
Sep 21, 2022 2.893 2.911 2.755 2.764 1,425,743 -0.13(-4.44%)
Sep 20, 2022 2.820 2.911 2.783 2.893 1,419,319 +0.18(+6.78%)
Sep 19, 2022 2.774 2.778 2.682 2.709 1,525,171 -0.09(-3.28%)
Sep 16, 2022 2.921 2.934 2.801 2.801 1,671,472 -0.17(-5.86%)
Sep 15, 2022 3.012 3.031 2.966 2.976 526,659 -0.04(-1.22%)
Sep 14, 2022 3.012 3.049 2.985 3.012 1,081,730 +0.01(+0.31%)
Sep 13, 2022 2.966 3.068 2.957 3.003 1,102,415 -0.05(-1.51%)
Sep 12, 2022 3.049 3.086 3.022 3.049 774,499 +0.06(+1.84%)
Sep 09, 2022 2.957 3.012 2.948 2.994 676,707 +0.08(+2.84%)
Sep 08, 2022 2.820 2.930 2.820 2.911 1,115,403 +0.09(+3.26%)
Sep 07, 2022 2.875 2.884 2.810 2.820 1,226,530 -0.06(-2.23%)
Sep 06, 2022 2.921 2.966 2.884 2.884 756,635 -0.06(-2.18%)
Sep 02, 2022 2.976 2.990 2.921 2.948 682,991 +0.02(+0.63%)
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.