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

Safe Bulkers Inc (NY: SB )

5.580 +0.180 (+3.33%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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, 2023 2.973 3.057 2.945 3.047 1,017,034 +0.12(+4.11%)
Jan 30, 2023 2.955 3.029 2.927 2.927 998,721 -0.06(-2.17%)
Jan 27, 2023 2.945 2.992 2.945 2.992 579,273 +0.05(+1.57%)
Jan 26, 2023 2.945 2.962 2.853 2.945 584,260 +0.03(+0.95%)
Jan 25, 2023 2.890 2.927 2.848 2.918 733,170 +0.00(+0.00%)
Jan 24, 2023 2.945 2.945 2.881 2.918 465,596 +0.02(+0.64%)
Jan 23, 2023 2.955 3.015 2.871 2.899 1,286,319 -0.06(-1.88%)
Jan 20, 2023 2.871 2.955 2.853 2.955 704,832 +0.11(+3.91%)
Jan 19, 2023 2.825 2.853 2.779 2.844 495,424 +0.02(+0.66%)
Jan 18, 2023 2.908 2.989 2.816 2.825 820,407 -0.07(-2.56%)
Jan 17, 2023 2.816 2.918 2.811 2.899 845,952 +0.10(+3.64%)
Jan 13, 2023 2.797 2.862 2.788 2.797 519,952 -0.05(-1.63%)
Jan 12, 2023 2.834 2.890 2.816 2.844 618,439 +0.00(+0.00%)
Jan 11, 2023 2.853 2.881 2.797 2.844 1,196,756 +0.07(+2.68%)
Jan 10, 2023 2.658 2.779 2.640 2.769 896,938 +0.08(+3.10%)
Jan 09, 2023 2.779 2.820 2.686 2.686 817,740 -0.06(-2.36%)
Jan 06, 2023 2.631 2.760 2.612 2.751 851,287 +0.16(+6.07%)
Jan 05, 2023 2.547 2.603 2.510 2.593 661,828 +0.02(+0.72%)
Jan 04, 2023 2.621 2.623 2.519 2.575 785,493 -0.07(-2.80%)
Jan 03, 2023 2.695 2.797 2.631 2.649 973,430 -0.05(-1.72%)
Dec 30, 2022 2.658 2.714 2.640 2.695 814,537 +0.00(+0.00%)
Dec 29, 2022 2.584 2.705 2.547 2.695 440,252 +0.08(+3.19%)
Dec 28, 2022 2.695 2.701 2.603 2.612 574,580 -0.09(-3.42%)
Dec 27, 2022 2.760 2.760 2.649 2.705 382,391 -0.03(-1.02%)
Dec 23, 2022 2.658 2.737 2.640 2.732 701,975 +0.06(+2.43%)
Dec 22, 2022 2.788 2.830 2.640 2.668 1,501,177 -0.18(-6.19%)
Dec 21, 2022 2.714 2.927 2.714 2.844 2,039,629 +0.17(+6.23%)
Dec 20, 2022 2.575 2.686 2.556 2.677 618,750 +0.10(+3.96%)
Dec 19, 2022 2.612 2.612 2.533 2.575 905,896 -0.02(-0.71%)
Dec 16, 2022 2.603 2.635 2.578 2.593 1,396,221 -0.04(-1.41%)
Dec 15, 2022 2.603 2.639 2.584 2.631 504,745 +0.04(+1.43%)
Dec 14, 2022 2.566 2.593 2.547 2.593 639,740 +0.03(+1.08%)
Dec 13, 2022 2.612 2.640 2.556 2.566 858,712 +0.06(+2.21%)
Dec 12, 2022 2.510 2.547 2.482 2.510 582,731 -0.02(-0.73%)
Dec 09, 2022 2.510 2.566 2.482 2.529 608,939 +0.02(+0.74%)
Dec 08, 2022 2.436 2.519 2.422 2.510 920,184 +0.10(+4.23%)
Dec 07, 2022 2.556 2.556 2.401 2.408 1,180,382 -0.19(-7.14%)
Dec 06, 2022 2.575 2.612 2.533 2.593 1,697,545 +0.07(+2.94%)
Dec 05, 2022 2.556 2.626 2.501 2.519 812,173 -0.01(-0.37%)
Dec 02, 2022 2.529 2.538 2.482 2.529 959,102 -0.03(-1.09%)
Dec 01, 2022 2.658 2.658 2.547 2.556 795,602 -0.08(-3.16%)
Nov 30, 2022 2.612 2.654 2.556 2.640 1,334,137 +0.04(+1.42%)
Nov 29, 2022 2.640 2.723 2.593 2.603 751,605 -0.02(-0.71%)
Nov 28, 2022 2.760 2.760 2.566 2.621 895,141 -0.10(-3.74%)
Nov 25, 2022 2.677 2.760 2.658 2.723 309,266 +0.08(+3.16%)
Nov 23, 2022 2.676 2.676 2.622 2.640 991,245 +0.00(+0.00%)
Nov 22, 2022 2.685 2.704 2.640 2.640 743,434 -0.04(-1.36%)
Nov 21, 2022 2.667 2.685 2.558 2.676 868,133 +0.00(+0.00%)
Nov 18, 2022 2.785 2.785 2.659 2.676 780,998 -0.06(-2.33%)
Nov 17, 2022 2.722 2.776 2.677 2.740 840,680 -0.01(-0.33%)
Nov 16, 2022 2.831 2.831 2.749 2.749 1,290,714 -0.10(-3.51%)
Nov 15, 2022 2.822 2.854 2.795 2.849 2,077,416 +0.08(+2.96%)
Nov 14, 2022 2.722 2.785 2.672 2.767 2,034,852 +0.04(+1.33%)
Nov 11, 2022 2.603 2.749 2.576 2.731 1,760,666 +0.19(+7.53%)
Nov 10, 2022 2.549 2.612 2.476 2.540 1,705,857 +0.11(+4.49%)
Nov 09, 2022 2.531 2.576 2.430 2.430 609,766 -0.09(-3.61%)
Nov 08, 2022 2.622 2.631 2.512 2.521 668,443 -0.05(-2.12%)
Nov 07, 2022 2.476 2.590 2.467 2.576 1,293,153 +0.11(+4.43%)
Nov 04, 2022 2.358 2.485 2.339 2.467 814,234 +0.16(+7.11%)
Nov 03, 2022 2.376 2.376 2.294 2.303 369,207 -0.02(-0.78%)
Nov 02, 2022 2.394 2.412 2.312 2.321 511,068 -0.06(-2.67%)
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.