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: 4:10 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 (%)
Jan 31, 2022 3.105 3.096 1,213,412 -0.02(-0.57%)
Jan 28, 2022 3.087 3.202 3.025 3.114 1,991,134 +0.04(+1.44%)
Jan 27, 2022 2.919 3.131 2.901 3.069 1,486,887 +0.20(+6.79%)
Jan 26, 2022 2.990 2.998 2.825 2.874 1,276,840 -0.06(-2.11%)
Jan 25, 2022 2.936 2.954 2.821 2.936 1,222,171 +0.02(+0.61%)
Jan 24, 2022 2.901 2.936 2.679 2.919 2,190,171 -0.04(-1.50%)
Jan 21, 2022 3.052 3.052 2.901 2.963 2,156,212 -0.11(-3.47%)
Jan 20, 2022 3.131 3.211 3.069 3.069 1,333,760 -0.04(-1.14%)
Jan 19, 2022 3.194 3.202 3.096 3.105 978,726 -0.07(-2.23%)
Jan 18, 2022 3.229 3.238 3.149 3.176 798,365 -0.06(-1.92%)
Jan 14, 2022 3.238 0 +0.04(+1.39%)
Jan 13, 2022 3.265 3.273 3.176 3.194 1,375,422 -0.08(-2.44%)
Jan 12, 2022 3.353 3.398 3.211 3.273 911,704 -0.04(-1.34%)
Jan 11, 2022 3.202 3.327 3.184 3.318 944,201 +0.09(+2.75%)
Jan 10, 2022 3.256 3.296 3.194 3.229 938,398 -0.07(-2.15%)
Jan 07, 2022 3.318 3.371 3.249 3.300 907,854 -0.01(-0.27%)
Jan 06, 2022 3.371 3.495 3.282 3.309 1,078,855 -0.05(-1.58%)
Jan 05, 2022 3.495 3.510 3.336 3.362 2,503,884 -0.13(-3.81%)
Jan 04, 2022 3.477 3.540 3.424 3.495 1,225,751 +0.06(+1.81%)
Jan 03, 2022 3.309 3.535 3.256 3.433 1,118,832 +0.09(+2.65%)
Dec 31, 2021 3.229 3.371 3.185 3.344 1,105,293 +0.12(+3.86%)
Dec 30, 2021 3.256 3.301 3.220 3.220 741,484 -0.04(-1.36%)
Dec 29, 2021 3.185 3.327 3.118 3.265 993,233 +0.10(+3.08%)
Dec 28, 2021 3.265 3.265 3.105 3.167 1,043,620 -0.09(-2.72%)
Dec 27, 2021 3.282 3.309 3.123 3.256 907,247 -0.02(-0.54%)
Dec 23, 2021 3.282 3.318 3.229 3.273 988,400 +0.00(+0.00%)
Dec 22, 2021 3.282 3.282 3.140 3.273 991,949 +0.06(+1.93%)
Dec 21, 2021 3.185 3.300 3.176 3.211 856,603 +0.06(+1.97%)
Dec 20, 2021 3.140 3.158 3.029 3.149 1,321,853 -0.05(-1.66%)
Dec 17, 2021 3.114 3.256 3.052 3.202 947,723 +0.03(+0.84%)
Dec 16, 2021 3.265 3.309 3.123 3.176 1,279,649 -0.03(-0.83%)
Dec 15, 2021 3.061 3.229 3.034 3.202 1,502,906 +0.14(+4.64%)
Dec 14, 2021 3.105 3.185 3.025 3.061 1,463,715 -0.10(-3.09%)
Dec 13, 2021 3.371 3.406 3.158 3.158 1,039,991 -0.20(-6.07%)
Dec 10, 2021 3.451 3.477 3.353 3.362 887,051 -0.07(-2.07%)
Dec 09, 2021 3.548 3.575 3.424 3.433 999,432 -0.17(-4.68%)
Dec 08, 2021 3.735 3.761 3.584 3.602 1,400,076 -0.03(-0.73%)
Dec 07, 2021 3.717 3.832 3.611 3.628 2,057,173 +0.02(+0.49%)
Dec 06, 2021 3.211 3.660 3.087 3.611 4,759,006 +0.43(+13.37%)
Dec 03, 2021 3.247 3.273 3.131 3.185 895,986 -0.04(-1.37%)
Dec 02, 2021 2.998 3.273 2.998 3.229 1,405,686 +0.21(+7.06%)
Dec 01, 2021 3.318 3.335 2.963 3.016 1,938,338 -0.20(-6.08%)
Nov 30, 2021 3.362 3.406 3.123 3.211 1,777,748 -0.15(-4.49%)
Nov 29, 2021 3.238 3.433 3.167 3.362 2,679,269 +0.23(+7.37%)
Nov 26, 2021 3.043 3.149 3.007 3.131 796,867 -0.05(-1.67%)
Nov 24, 2021 3.061 3.265 3.007 3.185 1,096,100 +0.11(+3.46%)
Nov 23, 2021 3.105 3.158 2.998 3.078 1,271,623 +0.01(+0.29%)
Nov 22, 2021 3.087 3.202 3.052 3.069 1,061,461 +0.02(+0.58%)
Nov 19, 2021 3.114 3.149 3.043 3.052 1,682,361 -0.07(-2.27%)
Nov 18, 2021 3.061 3.158 3.123 3.123 1,153,165 +0.04(+1.44%)
Nov 17, 2021 3.087 3.123 3.043 3.078 981,631 -0.01(-0.29%)
Nov 16, 2021 3.202 3.202 3.025 3.087 2,771,672 -0.15(-4.66%)
Nov 15, 2021 3.318 3.353 3.140 3.238 1,747,313 -0.09(-2.67%)
Nov 12, 2021 3.309 3.344 3.247 3.327 892,610 +0.02(+0.54%)
Nov 11, 2021 3.371 3.442 3.300 3.309 1,180,250 +0.00(+0.00%)
Nov 10, 2021 3.451 3.309 1,890,697 -0.18(-5.09%)
Nov 09, 2021 3.460 3.513 3.336 3.486 1,965,998 +0.09(+2.61%)
Nov 08, 2021 3.406 3.491 3.344 3.398 2,402,094 +0.03(+0.79%)
Nov 05, 2021 3.726 3.744 3.331 3.371 5,035,607 -0.32(-8.65%)
Nov 04, 2021 3.965 3.974 3.646 3.690 2,402,464 -0.20(-5.24%)
Nov 03, 2021 3.903 3.930 3.786 3.894 1,132,247 +0.07(+1.86%)
Nov 02, 2021 3.948 3.948 3.628 3.823 2,587,677 -0.23(-5.69%)
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.