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

Safe Bulkers Inc (NY: SB )

5.575 -0.005 (-0.09%)
Streaming Delayed Price Updated: 2:03 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 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%)
Feb 01, 2024 3.959 3.999 3.837 3.891 888,622 -0.07(-1.73%)
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%)
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.