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 +0.140 (+2.58%)
Official Closing 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 (%)
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%)
Aug 02, 2021 2.982 3.106 2.973 3.053 1,292,849 +0.09(+2.99%)
Jul 30, 2021 3.008 3.035 2.928 2.964 801,402 -0.04(-1.47%)
Jul 29, 2021 2.937 3.026 2.804 3.008 1,295,794 +0.12(+3.99%)
Jul 28, 2021 2.840 2.919 2.755 2.893 929,649 +0.08(+2.84%)
Jul 27, 2021 3.053 3.053 2.724 2.813 1,299,795 -0.19(-6.21%)
Jul 26, 2021 2.919 3.106 2.919 2.999 688,865 +0.05(+1.81%)
Jul 23, 2021 2.973 2.973 2.857 2.946 689,026 +0.00(+0.00%)
Jul 22, 2021 3.097 3.106 2.862 2.946 1,108,494 -0.07(-2.35%)
Jul 21, 2021 2.902 3.035 2.875 3.017 1,054,609 +0.19(+6.58%)
Jul 20, 2021 2.848 2.871 2.769 2.831 1,203,579 +0.02(+0.63%)
Jul 19, 2021 2.707 2.964 2.644 2.813 1,801,124 +0.06(+2.26%)
Jul 16, 2021 2.973 2.999 2.724 2.751 1,880,904 -0.21(-7.19%)
Jul 15, 2021 2.911 2.999 2.890 2.964 801,533 +0.05(+1.83%)
Jul 14, 2021 2.955 3.044 2.902 2.911 1,700,428 +0.00(+0.00%)
Jul 13, 2021 3.132 3.132 2.893 2.911 1,754,400 -0.23(-7.34%)
Jul 12, 2021 3.150 3.159 3.017 3.141 1,605,566 -0.04(-1.12%)
Jul 09, 2021 3.150 3.221 3.069 3.177 1,397,431 +0.11(+3.47%)
Jul 08, 2021 3.150 3.208 3.053 3.070 2,056,554 -0.20(-5.98%)
Jul 07, 2021 3.319 3.345 3.181 3.266 1,543,860 +0.01(+0.27%)
Jul 06, 2021 3.345 3.354 3.221 3.257 1,309,665 -0.06(-1.87%)
Jul 02, 2021 3.416 3.425 3.286 3.319 1,654,072 -0.08(-2.35%)
Jul 01, 2021 3.550 3.550 3.372 3.399 1,611,739 -0.16(-4.49%)
Jun 30, 2021 3.505 3.585 3.443 3.558 803,160 +0.04(+1.01%)
Jun 29, 2021 3.550 3.620 3.479 3.523 849,730 +0.00(+0.00%)
Jun 28, 2021 3.683 3.709 3.443 3.523 1,532,283 -0.14(-3.87%)
Jun 25, 2021 3.727 3.922 3.638 3.665 3,015,064 +0.01(+0.24%)
Jun 24, 2021 3.461 3.700 3.434 3.656 2,275,230 +0.25(+7.29%)
Jun 23, 2021 3.461 3.532 3.372 3.408 2,062,762 -0.05(-1.54%)
Jun 22, 2021 3.390 3.505 3.372 3.461 2,546,319 +0.02(+0.52%)
Jun 21, 2021 3.452 3.479 3.390 3.443 2,240,817 +0.01(+0.26%)
Jun 18, 2021 3.416 3.479 3.408 3.434 2,370,281 -0.03(-0.77%)
Jun 17, 2021 3.523 3.638 3.399 3.461 2,571,934 -0.11(-2.98%)
Jun 16, 2021 3.461 3.594 3.443 3.567 3,154,293 +0.12(+3.61%)
Jun 15, 2021 3.550 3.558 3.354 3.443 3,012,086 +0.00(+0.00%)
Jun 14, 2021 3.904 3.913 3.310 3.443 5,760,402 -0.42(-10.80%)
Jun 11, 2021 3.736 3.860 3.727 3.860 2,554,217 +0.15(+4.07%)
Jun 10, 2021 3.656 3.736 3.612 3.709 2,449,930 +0.20(+5.56%)
Jun 09, 2021 3.425 3.629 3.399 3.514 3,094,627 +0.20(+5.88%)
Jun 08, 2021 3.283 3.363 3.248 3.319 1,212,797 +0.05(+1.63%)
Jun 07, 2021 3.283 3.292 3.168 3.266 2,166,494 +0.00(+0.00%)
Jun 04, 2021 3.283 3.301 3.106 3.266 2,659,058 +0.01(+0.27%)
Jun 03, 2021 3.434 3.461 3.239 3.257 2,328,799 -0.18(-5.17%)
Jun 02, 2021 3.292 3.465 3.248 3.434 4,901,991 +0.15(+4.59%)
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.