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

Safe Bulkers Inc (NY: SB )

5.638 +0.058 (+1.04%)
Streaming Delayed Price Updated: 10:08 AM EDT, May 17, 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 (%)
Apr 30, 2024 4.855 5.167 4.855 4.944 730,486 -0.15(-2.92%)
Apr 29, 2024 4.974 5.192 4.944 5.093 963,920 +0.08(+1.58%)
Apr 26, 2024 5.023 5.033 4.964 5.014 446,729 +0.02(+0.40%)
Apr 25, 2024 4.835 4.994 4.835 4.994 347,562 +0.11(+2.23%)
Apr 24, 2024 4.944 4.954 4.875 4.885 488,390 -0.09(-1.79%)
Apr 23, 2024 4.845 4.974 4.830 4.974 584,735 +0.15(+3.08%)
Apr 22, 2024 4.776 4.855 4.771 4.825 438,114 +0.06(+1.25%)
Apr 19, 2024 4.736 4.776 4.697 4.766 325,543 +0.04(+0.84%)
Apr 18, 2024 4.677 4.791 4.627 4.726 475,242 +0.06(+1.27%)
Apr 17, 2024 4.706 4.756 4.631 4.667 324,728 -0.02(-0.42%)
Apr 16, 2024 4.667 4.692 4.607 4.687 321,027 +0.00(+0.00%)
Apr 15, 2024 4.687 4.756 4.660 4.687 455,159 +0.02(+0.42%)
Apr 12, 2024 4.726 4.746 4.637 4.667 381,127 -0.09(-1.87%)
Apr 11, 2024 4.736 4.801 4.726 4.756 459,148 +0.06(+1.27%)
Apr 10, 2024 4.647 4.726 4.637 4.697 646,557 +0.00(+0.00%)
Apr 09, 2024 4.806 4.806 4.647 4.697 836,432 -0.11(-2.27%)
Apr 08, 2024 4.855 4.865 4.777 4.806 687,676 -0.05(-1.02%)
Apr 05, 2024 4.915 4.929 4.855 4.855 421,373 -0.08(-1.61%)
Apr 04, 2024 4.934 5.014 4.890 4.934 844,491 -0.02(-0.40%)
Apr 03, 2024 4.865 4.954 4.845 4.954 977,083 +0.09(+1.83%)
Apr 02, 2024 4.855 4.915 4.806 4.865 890,469 +0.00(+0.00%)
Apr 01, 2024 4.954 4.979 4.865 4.865 436,937 -0.05(-1.01%)
Mar 28, 2024 4.885 4.875 4.870 4.915 868,258 +0.00(+0.00%)
Mar 27, 2024 4.964 4.974 4.855 4.915 1,134,312 -0.02(-0.40%)
Mar 26, 2024 4.934 5.004 4.915 4.934 957,141 +0.00(+0.00%)
Mar 25, 2024 5.033 5.051 4.934 4.934 507,668 -0.14(-2.73%)
Mar 22, 2024 5.053 5.083 5.014 5.073 575,076 -0.01(-0.19%)
Mar 21, 2024 5.023 5.103 4.994 5.083 721,840 +0.10(+1.99%)
Mar 20, 2024 4.865 4.994 4.815 4.984 846,575 +0.06(+1.21%)
Mar 19, 2024 4.964 4.969 4.915 4.924 557,607 -0.06(-1.19%)
Mar 18, 2024 4.905 4.994 4.867 4.984 559,952 +0.07(+1.41%)
Mar 15, 2024 4.875 4.964 4.875 4.915 1,383,380 +0.03(+0.61%)
Mar 14, 2024 4.905 4.924 4.766 4.885 962,876 -0.07(-1.40%)
Mar 13, 2024 5.023 5.023 4.919 4.954 952,709 -0.04(-0.79%)
Mar 12, 2024 4.915 5.023 4.888 4.994 994,292 +0.08(+1.61%)
Mar 11, 2024 4.895 4.954 4.815 4.915 3,117,374 +0.00(+0.00%)
Mar 08, 2024 4.806 4.954 4.788 4.915 1,247,832 +0.05(+1.02%)
Mar 07, 2024 4.726 4.865 4.706 4.865 1,281,151 +0.18(+3.81%)
Mar 06, 2024 4.588 4.726 4.558 4.687 1,361,745 +0.13(+2.83%)
Mar 05, 2024 4.498 4.647 4.498 4.558 1,065,567 +0.04(+0.88%)
Mar 04, 2024 4.647 4.667 4.508 4.518 938,942 -0.15(-3.18%)
Mar 01, 2024 4.597 4.701 4.578 4.667 1,119,393 +0.07(+1.51%)
Feb 29, 2024 4.528 4.607 4.518 4.597 902,988 +0.09(+1.98%)
Feb 28, 2024 4.479 4.587 4.479 4.508 976,349 +0.01(+0.22%)
Feb 27, 2024 4.528 4.616 4.459 4.498 1,308,812 +0.10(+2.23%)
Feb 26, 2024 4.410 4.430 4.332 4.400 832,033 -0.04(-0.88%)
Feb 23, 2024 4.312 4.464 4.268 4.440 1,000,438 +0.07(+1.57%)
Feb 22, 2024 4.273 4.410 4.263 4.371 1,015,540 +0.10(+2.29%)
Feb 21, 2024 4.077 4.283 4.077 4.273 1,025,575 +0.14(+3.32%)
Feb 20, 2024 4.165 4.204 4.116 4.136 813,054 -0.06(-1.40%)
Feb 16, 2024 4.097 4.214 4.072 4.195 879,172 +0.10(+2.39%)
Feb 15, 2024 4.077 4.116 4.043 4.097 629,167 +0.03(+0.72%)
Feb 14, 2024 4.185 4.203 4.004 4.067 1,435,420 -0.10(-2.35%)
Feb 13, 2024 4.263 4.376 4.092 4.165 1,932,351 +0.06(+1.43%)
Feb 12, 2024 4.077 4.165 4.028 4.106 832,398 +0.02(+0.48%)
Feb 09, 2024 4.067 4.097 4.038 4.087 575,586 +0.02(+0.48%)
Feb 08, 2024 4.048 4.077 4.018 4.067 429,547 -0.02(-0.48%)
Feb 07, 2024 4.048 4.087 3.994 4.087 582,623 +0.03(+0.72%)
Feb 06, 2024 3.881 4.067 3.861 4.057 810,975 +0.22(+5.61%)
Feb 05, 2024 3.822 3.920 3.773 3.842 793,472 +0.01(+0.26%)
Feb 02, 2024 3.881 3.881 3.773 3.832 731,228 -0.06(-1.51%)
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.