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 (%)
Mar 31, 2021 2.200 2.209 2.102 2.173 583,970 -0.03(-1.21%)
Mar 30, 2021 2.173 2.218 2.031 2.200 681,363 +0.02(+0.81%)
Mar 29, 2021 2.333 2.333 2.147 2.182 863,840 -0.16(-6.82%)
Mar 26, 2021 2.457 2.475 2.280 2.342 674,780 -0.04(-1.86%)
Mar 25, 2021 2.280 2.395 2.173 2.386 1,073,532 +0.11(+4.67%)
Mar 24, 2021 2.395 2.413 2.280 2.280 1,021,313 -0.05(-2.28%)
Mar 23, 2021 2.528 2.537 2.315 2.333 1,410,671 -0.20(-7.72%)
Mar 22, 2021 2.573 2.644 2.502 2.528 1,017,336 -0.03(-1.04%)
Mar 19, 2021 2.466 2.599 2.422 2.555 1,963,468 +0.02(+0.70%)
Mar 18, 2021 2.510 2.688 2.493 2.537 2,855,786 +0.03(+1.06%)
Mar 17, 2021 2.395 2.581 2.289 2.510 1,015,279 +0.12(+5.20%)
Mar 16, 2021 2.564 2.564 2.369 2.386 1,119,241 -0.18(-6.92%)
Mar 15, 2021 2.590 2.608 2.493 2.564 661,121 +0.03(+1.05%)
Mar 12, 2021 2.573 2.573 2.422 2.537 774,993 -0.04(-1.38%)
Mar 11, 2021 2.502 2.573 2.484 2.573 1,265,556 +0.07(+2.84%)
Mar 10, 2021 2.404 2.573 2.386 2.502 1,535,753 +0.10(+4.06%)
Mar 09, 2021 2.431 2.431 2.369 2.404 626,419 +0.00(+0.00%)
Mar 08, 2021 2.440 2.440 2.351 2.404 588,193 -0.04(-1.45%)
Mar 05, 2021 2.413 2.448 2.329 2.440 699,692 +0.02(+0.73%)
Mar 04, 2021 2.510 2.528 2.395 2.422 967,973 -0.11(-4.21%)
Mar 03, 2021 2.555 2.555 2.431 2.528 637,618 -0.01(-0.35%)
Mar 02, 2021 2.573 2.573 2.466 2.537 781,003 +0.02(+0.70%)
Mar 01, 2021 2.493 2.528 2.475 2.519 533,096 +0.08(+3.27%)
Feb 26, 2021 2.573 2.581 2.395 2.440 763,946 -0.12(-4.51%)
Feb 25, 2021 2.564 2.731 2.506 2.555 1,142,417 +0.04(+1.77%)
Feb 24, 2021 2.484 2.546 2.466 2.510 546,905 +0.04(+1.80%)
Feb 23, 2021 2.573 2.573 2.280 2.466 1,388,288 -0.11(-4.14%)
Feb 22, 2021 2.573 2.590 2.519 2.573 1,019,810 +0.10(+3.94%)
Feb 19, 2021 2.475 2.502 2.360 2.475 1,014,312 +0.01(+0.36%)
Feb 18, 2021 2.608 2.697 2.448 2.466 1,525,950 -0.20(-7.33%)
Feb 17, 2021 2.750 2.794 2.590 2.661 1,720,955 -0.11(-3.85%)
Feb 16, 2021 2.661 2.794 2.502 2.768 2,425,391 +0.27(+10.64%)
Feb 12, 2021 2.236 2.555 2.182 2.502 2,202,786 +0.29(+13.25%)
Feb 11, 2021 2.005 2.262 2.005 2.209 1,086,477 +0.20(+9.69%)
Feb 10, 2021 1.987 2.040 1.898 2.014 867,332 +0.02(+0.89%)
Feb 09, 2021 1.969 2.067 1.863 1.996 915,501 -0.02(-0.88%)
Feb 08, 2021 2.058 2.120 1.960 2.014 925,993 -0.09(-4.22%)
Feb 05, 2021 1.934 2.111 1.907 2.102 903,840 +0.15(+7.73%)
Feb 04, 2021 1.845 1.960 1.765 1.952 677,793 +0.11(+5.77%)
Feb 03, 2021 1.730 1.907 1.721 1.845 1,481,496 +0.06(+3.48%)
Feb 02, 2021 1.774 1.845 1.659 1.783 1,034,900 +0.06(+3.61%)
Feb 01, 2021 1.685 1.756 1.588 1.721 1,256,437 +0.18(+11.49%)
Jan 29, 2021 1.402 1.890 1.393 1.544 2,146,874 +0.07(+4.82%)
Jan 28, 2021 1.455 1.490 1.437 1.473 219,188 +0.02(+1.22%)
Jan 27, 2021 1.464 1.481 1.393 1.455 680,609 -0.07(-4.65%)
Jan 26, 2021 1.535 1.535 1.464 1.526 250,284 -0.01(-0.58%)
Jan 25, 2021 1.579 1.579 1.428 1.535 353,785 -0.09(-5.46%)
Jan 22, 2021 1.579 1.623 1.490 1.623 479,763 +0.00(+0.00%)
Jan 21, 2021 1.623 1.659 1.561 1.623 302,536 +0.00(+0.00%)
Jan 20, 2021 1.623 1.659 1.570 1.623 297,415 -0.02(-1.08%)
Jan 19, 2021 1.615 1.677 1.597 1.641 389,479 +0.03(+1.65%)
Jan 15, 2021 1.685 1.756 1.606 1.615 733,848 -0.09(-5.21%)
Jan 14, 2021 1.535 1.765 1.526 1.703 966,908 +0.15(+9.71%)
Jan 13, 2021 1.597 1.597 1.490 1.552 437,060 -0.04(-2.78%)
Jan 12, 2021 1.490 1.597 1.481 1.597 978,917 +0.11(+7.14%)
Jan 11, 2021 1.508 1.579 1.420 1.490 983,025 -0.05(-3.45%)
Jan 08, 2021 1.340 1.544 1.340 1.544 905,305 +0.20(+15.23%)
Jan 07, 2021 1.206 1.384 1.198 1.340 895,200 +0.12(+9.42%)
Jan 06, 2021 1.224 1.251 1.171 1.224 414,671 +0.02(+1.47%)
Jan 05, 2021 1.215 1.242 1.198 1.206 566,521 +0.01(+0.74%)
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.