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

Safe Bulkers Inc (NY: SB )

5.585 +0.005 (+0.09%)
Streaming Delayed Price Updated: 12:42 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 (%)
Jan 31, 2024 4.038 4.043 3.940 3.959 534,818 -0.09(-2.18%)
Jan 30, 2024 3.989 4.048 3.941 4.048 549,966 +0.04(+0.98%)
Jan 29, 2024 4.048 4.067 3.974 4.008 768,585 -0.05(-1.21%)
Jan 26, 2024 4.048 4.072 3.979 4.057 521,343 +0.01(+0.24%)
Jan 25, 2024 4.087 4.138 3.969 4.048 584,547 -0.05(-1.20%)
Jan 24, 2024 3.989 4.097 3.989 4.097 756,806 +0.13(+3.21%)
Jan 23, 2024 3.881 3.979 3.861 3.969 836,136 +0.04(+1.00%)
Jan 22, 2024 3.940 3.986 3.920 3.930 495,334 -0.01(-0.25%)
Jan 19, 2024 3.999 3.999 3.891 3.940 460,384 -0.04(-0.99%)
Jan 18, 2024 3.969 4.008 3.901 3.979 650,203 +0.04(+1.00%)
Jan 17, 2024 3.783 3.959 3.778 3.940 1,188,935 +0.11(+2.81%)
Jan 16, 2024 3.871 3.886 3.788 3.832 566,624 +0.04(+1.03%)
Jan 12, 2024 3.852 3.876 3.778 3.793 566,018 +0.00(+0.00%)
Jan 11, 2024 3.832 3.836 3.759 3.793 557,651 -0.08(-2.03%)
Jan 10, 2024 3.871 3.901 3.842 3.871 769,991 +0.01(+0.25%)
Jan 09, 2024 3.901 3.901 3.808 3.861 976,171 -0.09(-2.23%)
Jan 08, 2024 4.028 4.043 3.901 3.950 1,413,060 -0.13(-3.12%)
Jan 05, 2024 4.097 4.146 4.008 4.077 1,130,509 -0.03(-0.72%)
Jan 04, 2024 3.979 4.214 3.979 4.106 2,887,691 +0.18(+4.49%)
Jan 03, 2024 3.891 3.984 3.812 3.930 1,141,691 +0.06(+1.52%)
Jan 02, 2024 3.891 3.940 3.852 3.871 873,233 +0.02(+0.51%)
Dec 29, 2023 3.910 3.920 3.764 3.852 1,371,978 -0.04(-1.01%)
Dec 28, 2023 3.920 3.969 3.881 3.891 475,636 -0.06(-1.49%)
Dec 27, 2023 3.959 3.969 3.881 3.950 550,312 +0.02(+0.50%)
Dec 26, 2023 3.989 3.994 3.910 3.930 582,468 -0.07(-1.72%)
Dec 22, 2023 3.910 4.018 3.881 3.999 1,314,780 +0.12(+3.03%)
Dec 21, 2023 3.871 3.891 3.822 3.881 654,068 +0.07(+1.80%)
Dec 20, 2023 3.842 3.901 3.803 3.812 872,868 -0.03(-0.77%)
Dec 19, 2023 3.803 3.852 3.765 3.842 726,627 +0.07(+1.82%)
Dec 18, 2023 3.881 3.909 3.739 3.773 774,751 -0.03(-0.77%)
Dec 15, 2023 3.744 3.813 3.714 3.803 1,625,065 +0.08(+2.11%)
Dec 14, 2023 3.763 3.803 3.705 3.724 909,784 +0.00(+0.00%)
Dec 13, 2023 3.675 3.724 3.587 3.724 760,315 +0.05(+1.33%)
Dec 12, 2023 3.646 3.734 3.616 3.675 499,804 +0.01(+0.27%)
Dec 11, 2023 3.607 3.675 3.558 3.665 455,949 +0.06(+1.63%)
Dec 08, 2023 3.597 3.646 3.587 3.607 384,662 +0.02(+0.55%)
Dec 07, 2023 3.626 3.626 3.548 3.587 546,772 -0.06(-1.61%)
Dec 06, 2023 3.724 3.725 3.607 3.646 829,945 -0.06(-1.59%)
Dec 05, 2023 3.763 3.763 3.656 3.705 1,049,758 -0.12(-3.08%)
Dec 04, 2023 3.901 3.906 3.812 3.822 904,362 -0.08(-2.01%)
Dec 01, 2023 3.812 3.906 3.803 3.901 1,779,492 +0.10(+2.58%)
Nov 30, 2023 3.685 3.832 3.675 3.803 1,185,022 +0.16(+4.30%)
Nov 29, 2023 3.616 3.665 3.567 3.646 990,535 +0.13(+3.62%)
Nov 28, 2023 3.587 3.597 3.381 3.518 1,046,434 -0.12(-3.23%)
Nov 27, 2023 3.597 3.646 3.567 3.636 494,228 +0.00(+0.00%)
Nov 24, 2023 3.528 3.636 3.509 3.636 520,192 +0.17(+4.80%)
Nov 22, 2023 3.440 3.518 3.426 3.469 525,139 +0.02(+0.56%)
Nov 21, 2023 3.431 3.460 3.392 3.450 335,751 +0.02(+0.56%)
Nov 20, 2023 3.460 3.474 3.411 3.431 330,084 -0.01(-0.28%)
Nov 17, 2023 3.450 3.479 3.431 3.440 331,603 -0.01(-0.28%)
Nov 16, 2023 3.373 3.450 3.363 3.450 541,861 +0.09(+2.59%)
Nov 15, 2023 3.286 3.373 3.286 3.363 769,467 +0.07(+2.05%)
Nov 14, 2023 3.228 3.300 3.150 3.295 1,143,277 +0.11(+3.33%)
Nov 13, 2023 3.131 3.189 3.102 3.189 418,331 +0.06(+1.85%)
Nov 10, 2023 3.064 3.150 3.054 3.131 379,250 +0.05(+1.57%)
Nov 09, 2023 3.092 3.170 3.073 3.083 576,536 -0.02(-0.62%)
Nov 08, 2023 3.073 3.131 3.015 3.102 470,030 +0.03(+0.94%)
Nov 07, 2023 3.121 3.150 3.059 3.073 506,779 -0.06(-1.85%)
Nov 06, 2023 3.150 3.170 3.102 3.131 327,202 +0.01(+0.31%)
Nov 03, 2023 3.102 3.150 3.102 3.121 315,450 +0.01(+0.31%)
Nov 02, 2023 3.064 3.126 3.044 3.112 452,934 +0.08(+2.55%)
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.