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

Safe Bulkers Inc (NY: SB )

5.590 +0.010 (+0.18%)
Streaming Delayed Price Updated: 12:25 PM 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 (%)
Mar 31, 2023 3.455 3.497 3.426 3.464 609,062 +0.02(+0.55%)
Mar 30, 2023 3.464 3.483 3.398 3.445 827,710 -0.02(-0.54%)
Mar 29, 2023 3.473 3.511 3.436 3.464 818,943 +0.03(+0.82%)
Mar 28, 2023 3.380 3.455 3.380 3.436 862,592 +0.02(+0.55%)
Mar 27, 2023 3.436 3.445 3.375 3.417 1,054,698 +0.00(+0.00%)
Mar 24, 2023 3.304 3.445 3.295 3.417 1,233,618 +0.08(+2.54%)
Mar 23, 2023 3.351 3.464 3.333 3.333 1,551,035 -0.02(-0.56%)
Mar 22, 2023 3.408 3.436 3.333 3.351 1,375,315 -0.06(-1.65%)
Mar 21, 2023 3.286 3.502 3.286 3.408 1,329,780 +0.21(+6.45%)
Mar 20, 2023 3.173 3.265 3.164 3.201 1,191,903 +0.08(+2.40%)
Mar 17, 2023 3.257 3.267 3.098 3.126 1,632,827 -0.13(-4.03%)
Mar 16, 2023 3.229 3.272 3.154 3.257 1,035,816 +0.01(+0.29%)
Mar 15, 2023 3.361 3.384 3.220 3.248 1,467,882 -0.22(-6.23%)
Mar 14, 2023 3.380 3.520 3.370 3.464 1,376,740 +0.15(+4.53%)
Mar 13, 2023 3.304 3.375 3.257 3.314 1,813,447 -0.05(-1.40%)
Mar 10, 2023 3.333 3.408 3.304 3.361 1,383,729 +0.03(+0.85%)
Mar 09, 2023 3.417 3.436 3.276 3.333 1,655,298 -0.13(-3.79%)
Mar 08, 2023 3.417 3.464 3.408 3.464 616,533 +0.05(+1.37%)
Mar 07, 2023 3.426 3.473 3.408 3.417 691,080 -0.02(-0.55%)
Mar 06, 2023 3.502 3.509 3.417 3.436 1,084,527 -0.10(-2.92%)
Mar 03, 2023 3.530 3.549 3.431 3.539 823,326 +0.03(+0.80%)
Mar 02, 2023 3.492 3.549 3.473 3.511 1,234,451 -0.07(-1.84%)
Mar 01, 2023 3.520 3.577 3.484 3.577 963,498 +0.06(+1.60%)
Feb 28, 2023 3.567 3.595 3.487 3.520 1,229,888 +0.05(+1.35%)
Feb 27, 2023 3.399 3.566 3.399 3.473 1,526,358 +0.10(+3.02%)
Feb 24, 2023 3.316 3.432 3.288 3.372 1,362,648 +0.02(+0.55%)
Feb 23, 2023 3.158 3.390 3.158 3.353 1,685,335 +0.20(+6.47%)
Feb 22, 2023 3.029 3.158 3.029 3.149 1,027,590 +0.17(+5.59%)
Feb 21, 2023 2.992 3.066 2.983 2.983 1,208,133 -0.03(-0.92%)
Feb 17, 2023 3.066 3.084 3.001 3.010 541,890 -0.05(-1.52%)
Feb 16, 2023 2.964 3.084 2.964 3.057 777,748 +0.08(+2.80%)
Feb 15, 2023 3.057 3.057 2.964 2.973 824,893 -0.06(-1.84%)
Feb 14, 2023 3.029 3.094 3.010 3.029 528,479 -0.02(-0.61%)
Feb 13, 2023 3.020 3.066 2.983 3.047 277,295 +0.02(+0.61%)
Feb 10, 2023 2.983 3.046 2.973 3.029 666,220 +0.05(+1.55%)
Feb 09, 2023 3.057 3.080 2.983 2.983 584,885 -0.05(-1.53%)
Feb 08, 2023 2.992 3.047 2.992 3.029 526,073 +0.02(+0.62%)
Feb 07, 2023 2.964 3.043 2.964 3.010 614,349 +0.03(+0.93%)
Feb 06, 2023 3.010 3.061 2.975 2.983 772,515 -0.09(-3.01%)
Feb 03, 2023 3.075 3.121 3.047 3.075 501,769 -0.03(-0.90%)
Feb 02, 2023 3.149 3.163 3.015 3.103 1,944,370 -0.01(-0.30%)
Feb 01, 2023 3.094 3.140 3.020 3.112 1,671,159 +0.06(+2.13%)
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%)
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.