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

Safe Bulkers Inc (NY: SB )

5.140 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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, 2021 2.936 3.451 2.919 3.185 4,936,176 +0.24(+8.13%)
Apr 29, 2021 2.883 2.954 2.750 2.945 1,325,436 +0.11(+3.75%)
Apr 28, 2021 2.741 2.856 2.688 2.839 1,381,227 +0.10(+3.56%)
Apr 27, 2021 2.661 2.786 2.617 2.741 1,331,146 +0.09(+3.34%)
Apr 26, 2021 2.519 2.728 2.484 2.652 1,796,530 +0.17(+6.79%)
Apr 23, 2021 2.413 2.510 2.395 2.484 694,169 +0.04(+1.82%)
Apr 22, 2021 2.448 2.484 2.360 2.440 1,540,087 -0.01(-0.36%)
Apr 21, 2021 2.227 2.466 2.182 2.448 1,765,087 +0.31(+14.52%)
Apr 20, 2021 2.218 2.244 2.064 2.138 930,957 -0.08(-3.60%)
Apr 19, 2021 2.120 2.218 2.032 2.218 874,326 +0.13(+6.38%)
Apr 16, 2021 2.165 2.191 2.023 2.085 762,030 -0.02(-0.84%)
Apr 15, 2021 2.031 2.120 1.969 2.102 814,390 +0.09(+4.41%)
Apr 14, 2021 1.943 2.129 1.916 2.014 915,511 +0.13(+7.08%)
Apr 13, 2021 1.934 1.960 1.881 1.881 560,119 -0.06(-3.20%)
Apr 12, 2021 1.960 1.996 1.898 1.943 827,425 -0.04(-2.23%)
Apr 09, 2021 2.023 2.049 1.978 1.987 422,836 -0.02(-0.88%)
Apr 08, 2021 2.076 2.076 1.969 2.005 811,161 -0.08(-3.83%)
Apr 07, 2021 2.076 2.111 2.014 2.085 925,666 +0.00(+0.00%)
Apr 06, 2021 2.111 2.138 2.076 2.085 552,564 -0.02(-0.84%)
Apr 05, 2021 2.182 2.232 2.058 2.102 684,267 -0.07(-3.26%)
Apr 01, 2021 2.173 2.227 2.111 2.173 577,722 +0.00(+0.00%)
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%)
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.