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

Safe Bulkers Inc (NY: SB )

5.579 -0.001 (-0.02%)
Streaming Delayed Price Updated: 11:55 AM 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 (%)
May 16, 2024 5.470 5.590 5.450 5.580 603,901 +0.18(+3.33%)
May 15, 2024 5.459 5.459 5.360 5.400 609,434 -0.06(-1.09%)
May 14, 2024 5.519 5.519 5.400 5.459 803,169 -0.02(-0.36%)
May 13, 2024 5.450 5.519 5.400 5.479 455,211 +0.09(+1.65%)
May 10, 2024 5.519 5.568 5.375 5.390 441,556 -0.13(-2.33%)
May 09, 2024 5.390 5.529 5.370 5.519 612,350 +0.14(+2.58%)
May 08, 2024 5.380 5.400 5.321 5.380 365,849 -0.03(-0.55%)
May 07, 2024 5.162 5.430 5.162 5.410 1,051,245 +0.27(+5.20%)
May 06, 2024 5.142 5.172 5.098 5.142 412,675 +0.00(+0.00%)
May 03, 2024 5.103 5.152 5.063 5.142 437,114 +0.07(+1.37%)
May 02, 2024 5.033 5.093 5.004 5.073 489,663 +0.07(+1.39%)
May 01, 2024 4.994 5.023 4.934 5.004 491,902 +0.06(+1.20%)
Apr 30, 2024 4.855 5.167 4.855 4.944 730,486 -0.15(-2.92%)
Apr 29, 2024 4.974 5.192 4.944 5.093 963,920 +0.08(+1.58%)
Apr 26, 2024 5.023 5.033 4.964 5.014 446,729 +0.02(+0.40%)
Apr 25, 2024 4.835 4.994 4.835 4.994 347,562 +0.11(+2.23%)
Apr 24, 2024 4.944 4.954 4.875 4.885 488,390 -0.09(-1.79%)
Apr 23, 2024 4.845 4.974 4.830 4.974 584,735 +0.15(+3.08%)
Apr 22, 2024 4.776 4.855 4.771 4.825 438,114 +0.06(+1.25%)
Apr 19, 2024 4.736 4.776 4.697 4.766 325,543 +0.04(+0.84%)
Apr 18, 2024 4.677 4.791 4.627 4.726 475,242 +0.06(+1.27%)
Apr 17, 2024 4.706 4.756 4.631 4.667 324,728 -0.02(-0.42%)
Apr 16, 2024 4.667 4.692 4.607 4.687 321,027 +0.00(+0.00%)
Apr 15, 2024 4.687 4.756 4.660 4.687 455,159 +0.02(+0.42%)
Apr 12, 2024 4.726 4.746 4.637 4.667 381,127 -0.09(-1.87%)
Apr 11, 2024 4.736 4.801 4.726 4.756 459,148 +0.06(+1.27%)
Apr 10, 2024 4.647 4.726 4.637 4.697 646,557 +0.00(+0.00%)
Apr 09, 2024 4.806 4.806 4.647 4.697 836,432 -0.11(-2.27%)
Apr 08, 2024 4.855 4.865 4.777 4.806 687,676 -0.05(-1.02%)
Apr 05, 2024 4.915 4.929 4.855 4.855 421,373 -0.08(-1.61%)
Apr 04, 2024 4.934 5.014 4.890 4.934 844,491 -0.02(-0.40%)
Apr 03, 2024 4.865 4.954 4.845 4.954 977,083 +0.09(+1.83%)
Apr 02, 2024 4.855 4.915 4.806 4.865 890,469 +0.00(+0.00%)
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.