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: 11:40 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 (%)
Jan 31, 2023 2.972 3.056 2.945 3.046 1,017,349 +0.12(+4.11%)
Jan 30, 2023 2.954 3.028 2.926 2.926 999,030 -0.06(-2.17%)
Jan 27, 2023 2.945 2.991 2.945 2.991 579,453 +0.05(+1.57%)
Jan 26, 2023 2.945 2.961 2.852 2.945 584,441 +0.03(+0.95%)
Jan 25, 2023 2.889 2.926 2.847 2.917 733,397 +0.00(+0.00%)
Jan 24, 2023 2.945 2.945 2.880 2.917 465,740 +0.02(+0.64%)
Jan 23, 2023 2.954 3.014 2.870 2.898 1,286,717 -0.06(-1.88%)
Jan 20, 2023 2.870 2.954 2.852 2.954 705,050 +0.11(+3.91%)
Jan 19, 2023 2.824 2.852 2.778 2.843 495,577 +0.02(+0.66%)
Jan 18, 2023 2.908 2.988 2.815 2.824 820,661 -0.07(-2.56%)
Jan 17, 2023 2.815 2.917 2.810 2.898 846,214 +0.10(+3.64%)
Jan 13, 2023 2.796 2.861 2.787 2.796 520,113 -0.05(-1.63%)
Jan 12, 2023 2.833 2.889 2.815 2.843 618,630 +0.00(+0.00%)
Jan 11, 2023 2.852 2.880 2.796 2.843 1,197,126 +0.07(+2.68%)
Jan 10, 2023 2.658 2.778 2.639 2.769 897,215 +0.08(+3.10%)
Jan 09, 2023 2.778 2.820 2.685 2.685 817,994 -0.06(-2.36%)
Jan 06, 2023 2.630 2.759 2.611 2.750 851,550 +0.16(+6.07%)
Jan 05, 2023 2.546 2.602 2.509 2.593 662,033 +0.02(+0.72%)
Jan 04, 2023 2.620 2.623 2.519 2.574 785,736 -0.07(-2.80%)
Jan 03, 2023 2.695 2.796 2.630 2.648 973,732 -0.05(-1.72%)
Dec 30, 2022 2.658 2.713 2.639 2.695 814,789 +0.00(+0.00%)
Dec 29, 2022 2.583 2.704 2.546 2.695 440,388 +0.08(+3.19%)
Dec 28, 2022 2.695 2.700 2.602 2.611 574,758 -0.09(-3.42%)
Dec 27, 2022 2.759 2.759 2.648 2.704 382,509 -0.03(-1.02%)
Dec 23, 2022 2.658 2.736 2.639 2.732 702,192 +0.06(+2.43%)
Dec 22, 2022 2.787 2.829 2.639 2.667 1,501,641 -0.18(-6.19%)
Dec 21, 2022 2.713 2.926 2.713 2.843 2,040,261 +0.17(+6.23%)
Dec 20, 2022 2.574 2.685 2.556 2.676 618,941 +0.10(+3.96%)
Dec 19, 2022 2.611 2.611 2.532 2.574 906,177 -0.02(-0.71%)
Dec 16, 2022 2.602 2.634 2.578 2.593 1,396,653 -0.04(-1.41%)
Dec 15, 2022 2.602 2.638 2.583 2.630 504,902 +0.04(+1.43%)
Dec 14, 2022 2.565 2.593 2.546 2.593 639,938 +0.03(+1.08%)
Dec 13, 2022 2.611 2.639 2.556 2.565 858,978 +0.06(+2.21%)
Dec 12, 2022 2.509 2.546 2.482 2.509 582,912 -0.02(-0.73%)
Dec 09, 2022 2.509 2.565 2.482 2.528 609,128 +0.02(+0.74%)
Dec 08, 2022 2.435 2.519 2.421 2.509 920,469 +0.10(+4.23%)
Dec 07, 2022 2.556 2.556 2.400 2.407 1,180,748 -0.19(-7.14%)
Dec 06, 2022 2.574 2.611 2.532 2.593 1,698,070 +0.07(+2.94%)
Dec 05, 2022 2.556 2.625 2.500 2.519 812,424 -0.01(-0.37%)
Dec 02, 2022 2.528 2.537 2.482 2.528 959,399 -0.03(-1.09%)
Dec 01, 2022 2.658 2.658 2.546 2.556 795,848 -0.08(-3.16%)
Nov 30, 2022 2.611 2.653 2.556 2.639 1,334,550 +0.04(+1.42%)
Nov 29, 2022 2.639 2.722 2.593 2.602 751,837 -0.02(-0.71%)
Nov 28, 2022 2.759 2.759 2.565 2.620 895,418 -0.10(-3.74%)
Nov 25, 2022 2.676 2.759 2.658 2.722 309,361 +0.08(+3.16%)
Nov 23, 2022 2.675 2.675 2.621 2.639 991,552 +0.00(+0.00%)
Nov 22, 2022 2.684 2.703 2.639 2.639 743,665 -0.04(-1.36%)
Nov 21, 2022 2.666 2.684 2.557 2.675 868,402 +0.00(+0.00%)
Nov 18, 2022 2.785 2.785 2.658 2.675 781,240 -0.06(-2.33%)
Nov 17, 2022 2.721 2.775 2.676 2.739 840,940 -0.01(-0.33%)
Nov 16, 2022 2.830 2.830 2.748 2.748 1,291,114 -0.10(-3.51%)
Nov 15, 2022 2.821 2.853 2.794 2.848 2,078,059 +0.08(+2.96%)
Nov 14, 2022 2.721 2.785 2.671 2.766 2,035,482 +0.04(+1.33%)
Nov 11, 2022 2.603 2.748 2.575 2.730 1,761,211 +0.19(+7.53%)
Nov 10, 2022 2.548 2.612 2.475 2.539 1,706,385 +0.11(+4.49%)
Nov 09, 2022 2.530 2.575 2.430 2.430 609,955 -0.09(-3.61%)
Nov 08, 2022 2.621 2.630 2.512 2.521 668,650 -0.05(-2.12%)
Nov 07, 2022 2.475 2.589 2.466 2.575 1,293,553 +0.11(+4.43%)
Nov 04, 2022 2.357 2.484 2.339 2.466 814,486 +0.16(+7.11%)
Nov 03, 2022 2.375 2.375 2.293 2.302 369,321 -0.02(-0.78%)
Nov 02, 2022 2.393 2.411 2.311 2.320 511,226 -0.06(-2.67%)
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.