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

Safe Bulkers Inc (NY: SB )

5.570 -0.010 (-0.18%)
Streaming Delayed Price Updated: 1:50 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 (%)
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%)
Nov 01, 2023 3.064 3.064 2.996 3.035 447,911 +0.00(+0.00%)
Oct 31, 2023 3.064 3.102 3.035 3.035 278,250 -0.03(-0.95%)
Oct 30, 2023 3.102 3.121 3.020 3.064 518,851 -0.01(-0.31%)
Oct 27, 2023 3.150 3.170 3.064 3.073 345,936 -0.11(-3.34%)
Oct 26, 2023 3.141 3.179 3.121 3.179 323,772 -0.02(-0.60%)
Oct 25, 2023 3.208 3.237 3.165 3.199 256,526 -0.01(-0.30%)
Oct 24, 2023 3.160 3.244 3.160 3.208 552,316 +0.06(+1.84%)
Oct 23, 2023 3.179 3.189 3.131 3.150 411,019 -0.04(-1.21%)
Oct 20, 2023 3.237 3.237 3.131 3.189 257,661 -0.03(-0.90%)
Oct 19, 2023 3.208 3.257 3.204 3.218 301,272 -0.03(-0.89%)
Oct 18, 2023 3.286 3.305 3.247 3.247 202,656 -0.04(-1.18%)
Oct 17, 2023 3.208 3.295 3.150 3.286 552,372 +0.09(+2.72%)
Oct 16, 2023 3.208 3.218 3.179 3.199 257,801 +0.00(+0.00%)
Oct 13, 2023 3.179 3.218 3.170 3.199 183,041 +0.02(+0.61%)
Oct 12, 2023 3.199 3.218 3.165 3.179 504,245 +0.00(+0.00%)
Oct 11, 2023 3.170 3.199 3.150 3.179 315,168 -0.01(-0.30%)
Oct 10, 2023 3.266 3.271 3.179 3.189 448,025 -0.05(-1.49%)
Oct 09, 2023 3.189 3.276 3.179 3.237 483,002 +0.04(+1.21%)
Oct 06, 2023 3.083 3.208 3.073 3.199 649,538 +0.14(+4.42%)
Oct 05, 2023 3.035 3.092 3.030 3.064 583,554 +0.05(+1.60%)
Oct 04, 2023 3.064 3.083 2.996 3.015 525,817 -0.06(-1.89%)
Oct 03, 2023 3.160 3.179 3.064 3.073 446,097 -0.12(-3.64%)
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.