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

Safe Bulkers Inc (NY: SB )

5.580 UNCHANGED
Streaming Delayed Price Updated: 2:06 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 (%)
Oct 31, 2022 2.357 2.384 2.284 2.302 885,472 -0.11(-4.53%)
Oct 28, 2022 2.357 2.411 2.311 2.411 1,419,747 +0.07(+3.11%)
Oct 27, 2022 2.475 2.493 2.330 2.339 1,268,943 -0.13(-5.17%)
Oct 26, 2022 2.502 2.521 2.457 2.466 616,561 -0.04(-1.45%)
Oct 25, 2022 2.411 2.502 2.389 2.502 882,693 +0.07(+3.00%)
Oct 24, 2022 2.448 2.448 2.375 2.430 682,028 -0.03(-1.11%)
Oct 21, 2022 2.430 2.475 2.348 2.457 1,145,765 +0.04(+1.50%)
Oct 20, 2022 2.466 2.475 2.402 2.421 905,889 -0.08(-3.27%)
Oct 19, 2022 2.530 2.539 2.452 2.502 669,561 -0.05(-2.14%)
Oct 18, 2022 2.566 2.566 2.498 2.557 1,143,308 +0.05(+2.18%)
Oct 17, 2022 2.475 2.518 2.457 2.502 857,994 +0.05(+1.85%)
Oct 14, 2022 2.439 2.475 2.411 2.457 1,003,070 +0.04(+1.50%)
Oct 13, 2022 2.248 2.430 2.248 2.421 1,034,912 +0.09(+3.91%)
Oct 12, 2022 2.266 2.339 2.248 2.330 819,582 +0.04(+1.59%)
Oct 11, 2022 2.266 2.339 2.229 2.293 1,681,997 +0.01(+0.40%)
Oct 10, 2022 2.430 2.430 2.270 2.284 864,342 -0.11(-4.56%)
Oct 07, 2022 2.375 2.421 2.339 2.393 939,930 +0.00(+0.00%)
Oct 06, 2022 2.466 2.471 2.357 2.393 938,937 -0.07(-2.95%)
Oct 05, 2022 2.348 2.484 2.330 2.466 1,457,007 +0.09(+3.83%)
Oct 04, 2022 2.366 2.421 2.339 2.375 1,000,173 +0.08(+3.57%)
Oct 03, 2022 2.293 2.343 2.275 2.293 875,931 +0.05(+2.02%)
Sep 30, 2022 2.229 2.310 2.229 2.248 1,450,871 +0.05(+2.07%)
Sep 29, 2022 2.266 2.266 2.139 2.202 1,832,514 -0.09(-3.97%)
Sep 28, 2022 2.348 2.348 2.275 2.293 1,651,979 -0.08(-3.45%)
Sep 27, 2022 2.375 2.411 2.284 2.375 1,761,967 +0.02(+0.77%)
Sep 26, 2022 2.466 2.498 2.339 2.357 1,719,272 -0.16(-6.50%)
Sep 23, 2022 2.630 2.639 2.457 2.521 1,608,759 -0.14(-5.14%)
Sep 22, 2022 2.730 2.775 2.630 2.657 1,007,326 -0.08(-2.99%)
Sep 21, 2022 2.866 2.885 2.730 2.739 1,438,945 -0.13(-4.44%)
Sep 20, 2022 2.794 2.885 2.757 2.866 1,432,461 +0.18(+6.78%)
Sep 19, 2022 2.748 2.753 2.657 2.684 1,539,293 -0.09(-3.28%)
Sep 16, 2022 2.894 2.907 2.775 2.775 1,686,949 -0.17(-5.86%)
Sep 15, 2022 2.985 3.003 2.939 2.948 531,535 -0.04(-1.22%)
Sep 14, 2022 2.985 3.021 2.957 2.985 1,091,746 +0.01(+0.31%)
Sep 13, 2022 2.939 3.039 2.930 2.976 1,112,622 -0.05(-1.51%)
Sep 12, 2022 3.021 3.058 2.994 3.021 781,670 +0.05(+1.84%)
Sep 09, 2022 2.930 2.985 2.921 2.967 682,973 +0.08(+2.84%)
Sep 08, 2022 2.794 2.903 2.794 2.885 1,125,731 +0.09(+3.26%)
Sep 07, 2022 2.848 2.857 2.785 2.794 1,237,887 -0.06(-2.23%)
Sep 06, 2022 2.894 2.939 2.857 2.857 763,641 -0.06(-2.18%)
Sep 02, 2022 2.948 2.962 2.894 2.921 689,315 +0.02(+0.63%)
Sep 01, 2022 2.921 2.967 2.894 2.903 746,151 +0.00(+0.00%)
Aug 31, 2022 2.903 2.957 2.876 2.903 1,230,657 +0.01(+0.31%)
Aug 30, 2022 2.957 2.957 2.821 2.894 1,531,182 -0.06(-2.15%)
Aug 29, 2022 3.012 3.067 2.957 2.957 931,055 -0.09(-2.99%)
Aug 26, 2022 3.130 3.139 3.003 3.048 1,434,815 -0.09(-2.90%)
Aug 25, 2022 3.240 3.253 3.103 3.139 1,097,662 -0.05(-1.43%)
Aug 24, 2022 3.285 3.294 3.176 3.185 1,021,552 -0.10(-3.05%)
Aug 23, 2022 3.294 3.353 3.285 3.285 582,844 +0.03(+0.84%)
Aug 22, 2022 3.230 3.294 3.230 3.258 623,302 -0.02(-0.56%)
Aug 19, 2022 3.303 3.329 3.258 3.276 702,722 -0.06(-1.91%)
Aug 18, 2022 3.322 3.371 3.304 3.340 561,066 +0.04(+1.09%)
Aug 17, 2022 3.313 3.335 3.277 3.304 661,843 -0.02(-0.54%)
Aug 16, 2022 3.322 3.353 3.286 3.322 864,943 +0.02(+0.54%)
Aug 15, 2022 3.367 3.367 3.232 3.304 1,298,422 -0.12(-3.41%)
Aug 12, 2022 3.438 3.447 3.385 3.420 852,971 -0.03(-0.78%)
Aug 11, 2022 3.483 3.528 3.438 3.447 973,351 +0.02(+0.52%)
Aug 10, 2022 3.349 3.438 3.313 3.429 959,968 +0.09(+2.69%)
Aug 09, 2022 3.349 3.385 3.313 3.340 489,996 -0.01(-0.27%)
Aug 08, 2022 3.340 3.394 3.314 3.349 603,038 +0.04(+1.08%)
Aug 05, 2022 3.313 3.362 3.268 3.313 646,551 +0.04(+1.37%)
Aug 04, 2022 3.376 3.385 3.232 3.268 855,850 -0.13(-3.70%)
Aug 03, 2022 3.412 3.438 3.358 3.394 812,671 -0.05(-1.56%)
Aug 02, 2022 3.465 3.492 3.403 3.447 866,035 -0.03(-0.78%)
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.