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

Safe Bulkers Inc (NY: SB )

4.840 -0.100 (-2.02%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 31, 2021 2.158 2.167 2.062 2.132 595,354 -0.03(-1.21%)
Mar 30, 2021 2.132 2.175 1.993 2.158 694,646 +0.02(+0.81%)
Mar 29, 2021 2.288 2.288 2.106 2.141 880,681 -0.16(-6.82%)
Mar 26, 2021 2.410 2.428 2.236 2.297 687,935 -0.04(-1.86%)
Mar 25, 2021 2.236 2.349 2.132 2.341 1,094,461 +0.10(+4.67%)
Mar 24, 2021 2.349 2.367 2.236 2.236 1,041,224 -0.05(-2.28%)
Mar 23, 2021 2.480 2.489 2.271 2.288 1,438,172 -0.19(-7.72%)
Mar 22, 2021 2.523 2.593 2.454 2.480 1,037,169 -0.03(-1.04%)
Mar 19, 2021 2.419 2.550 2.375 2.506 2,001,746 +0.02(+0.70%)
Mar 18, 2021 2.462 2.637 2.445 2.489 2,911,460 +0.03(+1.06%)
Mar 17, 2021 2.349 2.532 2.245 2.462 1,035,072 +0.12(+5.20%)
Mar 16, 2021 2.515 2.515 2.323 2.341 1,141,060 -0.17(-6.92%)
Mar 15, 2021 2.541 2.558 2.445 2.515 674,009 +0.03(+1.05%)
Mar 12, 2021 2.523 2.523 2.375 2.489 790,102 -0.03(-1.38%)
Mar 11, 2021 2.454 2.523 2.436 2.523 1,290,228 +0.07(+2.84%)
Mar 10, 2021 2.358 2.523 2.341 2.454 1,565,693 +0.10(+4.06%)
Mar 09, 2021 2.384 2.384 2.323 2.358 638,631 +0.00(+0.00%)
Mar 08, 2021 2.393 2.393 2.306 2.358 599,660 -0.03(-1.45%)
Mar 05, 2021 2.367 2.402 2.284 2.393 713,333 +0.02(+0.73%)
Mar 04, 2021 2.462 2.480 2.349 2.375 986,844 -0.10(-4.21%)
Mar 03, 2021 2.506 2.506 2.384 2.480 650,049 -0.01(-0.35%)
Mar 02, 2021 2.523 2.523 2.419 2.489 796,229 +0.02(+0.70%)
Mar 01, 2021 2.445 2.480 2.428 2.471 543,489 +0.08(+3.27%)
Feb 26, 2021 2.523 2.532 2.349 2.393 778,839 -0.11(-4.51%)
Feb 25, 2021 2.515 2.679 2.458 2.506 1,164,689 +0.04(+1.77%)
Feb 24, 2021 2.436 2.497 2.419 2.462 557,567 +0.04(+1.80%)
Feb 23, 2021 2.523 2.523 2.236 2.419 1,415,353 -0.10(-4.14%)
Feb 22, 2021 2.523 2.541 2.471 2.523 1,039,692 +0.10(+3.94%)
Feb 19, 2021 2.428 2.454 2.315 2.428 1,034,086 +0.01(+0.36%)
Feb 18, 2021 2.558 2.645 2.402 2.419 1,555,698 -0.19(-7.33%)
Feb 17, 2021 2.697 2.741 2.541 2.610 1,754,505 -0.10(-3.85%)
Feb 16, 2021 2.610 2.741 2.454 2.715 2,472,675 +0.26(+10.64%)
Feb 12, 2021 2.193 2.506 2.141 2.454 2,245,730 +0.29(+13.25%)
Feb 11, 2021 1.967 2.219 1.967 2.167 1,107,658 +0.19(+9.69%)
Feb 10, 2021 1.949 2.001 1.862 1.975 884,241 +0.02(+0.89%)
Feb 09, 2021 1.932 2.027 1.827 1.958 933,349 -0.02(-0.88%)
Feb 08, 2021 2.019 2.080 1.923 1.975 944,045 -0.09(-4.22%)
Feb 05, 2021 1.897 2.071 1.871 2.062 921,460 +0.15(+7.73%)
Feb 04, 2021 1.810 1.923 1.732 1.914 691,007 +0.10(+5.77%)
Feb 03, 2021 1.697 1.871 1.688 1.810 1,510,378 +0.06(+3.48%)
Feb 02, 2021 1.740 1.810 1.627 1.749 1,055,075 +0.06(+3.61%)
Feb 01, 2021 1.653 1.723 1.558 1.688 1,280,931 +0.17(+11.49%)
Jan 29, 2021 1.375 1.853 1.366 1.514 2,188,727 +0.07(+4.82%)
Jan 28, 2021 1.427 1.462 1.410 1.444 223,461 +0.02(+1.22%)
Jan 27, 2021 1.436 1.453 1.366 1.427 693,877 -0.07(-4.65%)
Jan 26, 2021 1.505 1.505 1.436 1.497 255,163 -0.01(-0.58%)
Jan 25, 2021 1.549 1.549 1.401 1.505 360,682 -0.09(-5.46%)
Jan 22, 2021 1.549 1.592 1.462 1.592 489,116 +0.00(+0.00%)
Jan 21, 2021 1.592 1.627 1.531 1.592 308,434 +0.00(+0.00%)
Jan 20, 2021 1.592 1.627 1.540 1.592 303,213 -0.02(-1.08%)
Jan 19, 2021 1.584 1.645 1.566 1.610 397,072 +0.03(+1.65%)
Jan 15, 2021 1.653 1.723 1.575 1.584 748,155 -0.09(-5.21%)
Jan 14, 2021 1.505 1.732 1.497 1.671 985,758 +0.15(+9.71%)
Jan 13, 2021 1.566 1.566 1.462 1.523 445,581 -0.04(-2.78%)
Jan 12, 2021 1.462 1.566 1.453 1.566 998,001 +0.10(+7.14%)
Jan 11, 2021 1.479 1.549 1.393 1.462 1,002,190 -0.05(-3.45%)
Jan 08, 2021 1.314 1.514 1.314 1.514 922,954 +0.20(+15.23%)
Jan 07, 2021 1.183 1.357 1.175 1.314 912,652 +0.11(+9.42%)
Jan 06, 2021 1.201 1.227 1.149 1.201 422,756 +0.02(+1.47%)
Jan 05, 2021 1.192 1.218 1.175 1.183 577,565 +0.01(+0.74%)
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.