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

Safe Bulkers Inc (NY: SB )

5.160 -0.020 (-0.39%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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, 2023 3.420 3.462 3.392 3.429 615,239 +0.02(+0.55%)
Mar 30, 2023 3.429 3.448 3.364 3.411 836,105 -0.02(-0.54%)
Mar 29, 2023 3.439 3.476 3.401 3.429 827,248 +0.03(+0.82%)
Mar 28, 2023 3.346 3.420 3.346 3.401 871,340 +0.02(+0.55%)
Mar 27, 2023 3.401 3.411 3.341 3.383 1,065,395 +0.00(+0.00%)
Mar 24, 2023 3.271 3.411 3.262 3.383 1,246,129 +0.08(+2.54%)
Mar 23, 2023 3.318 3.429 3.299 3.299 1,566,766 -0.02(-0.56%)
Mar 22, 2023 3.373 3.401 3.299 3.318 1,389,264 -0.06(-1.65%)
Mar 21, 2023 3.253 3.466 3.253 3.373 1,343,266 +0.20(+6.45%)
Mar 20, 2023 3.141 3.232 3.132 3.169 1,203,992 +0.07(+2.40%)
Mar 17, 2023 3.225 3.234 3.067 3.095 1,649,387 -0.13(-4.03%)
Mar 16, 2023 3.197 3.239 3.123 3.225 1,046,321 +0.01(+0.29%)
Mar 15, 2023 3.327 3.350 3.188 3.216 1,482,769 -0.21(-6.23%)
Mar 14, 2023 3.346 3.485 3.336 3.429 1,390,703 +0.15(+4.53%)
Mar 13, 2023 3.271 3.341 3.225 3.281 1,831,839 -0.05(-1.40%)
Mar 10, 2023 3.299 3.373 3.271 3.327 1,397,763 +0.03(+0.85%)
Mar 09, 2023 3.383 3.401 3.243 3.299 1,672,086 -0.13(-3.79%)
Mar 08, 2023 3.383 3.429 3.373 3.429 622,786 +0.05(+1.37%)
Mar 07, 2023 3.392 3.439 3.373 3.383 698,089 -0.02(-0.55%)
Mar 06, 2023 3.466 3.474 3.383 3.401 1,095,526 -0.10(-2.92%)
Mar 03, 2023 3.494 3.513 3.397 3.504 831,676 +0.03(+0.80%)
Mar 02, 2023 3.457 3.513 3.439 3.476 1,246,971 -0.07(-1.84%)
Mar 01, 2023 3.485 3.541 3.449 3.541 973,270 +0.06(+1.60%)
Feb 28, 2023 3.531 3.559 3.452 3.485 1,242,362 +0.05(+1.35%)
Feb 27, 2023 3.365 3.530 3.365 3.439 1,541,838 +0.10(+3.02%)
Feb 24, 2023 3.283 3.397 3.255 3.338 1,376,468 +0.02(+0.55%)
Feb 23, 2023 3.127 3.356 3.127 3.319 1,702,428 +0.20(+6.47%)
Feb 22, 2023 2.998 3.127 2.998 3.118 1,038,012 +0.17(+5.59%)
Feb 21, 2023 2.962 3.035 2.953 2.953 1,220,386 -0.03(-0.92%)
Feb 17, 2023 3.035 3.053 2.971 2.980 547,386 -0.05(-1.52%)
Feb 16, 2023 2.934 3.053 2.934 3.026 785,636 +0.08(+2.80%)
Feb 15, 2023 3.026 3.026 2.934 2.943 833,259 -0.06(-1.83%)
Feb 14, 2023 2.998 3.063 2.980 2.998 533,839 -0.02(-0.61%)
Feb 13, 2023 2.989 3.035 2.953 3.017 280,107 +0.02(+0.61%)
Feb 10, 2023 2.953 3.015 2.943 2.998 672,977 +0.05(+1.55%)
Feb 09, 2023 3.026 3.049 2.953 2.953 590,817 -0.05(-1.53%)
Feb 08, 2023 2.962 3.017 2.962 2.998 531,409 +0.02(+0.62%)
Feb 07, 2023 2.934 3.012 2.934 2.980 620,580 +0.03(+0.93%)
Feb 06, 2023 2.980 3.030 2.945 2.953 780,350 -0.09(-3.01%)
Feb 03, 2023 3.044 3.090 3.017 3.044 506,858 -0.03(-0.90%)
Feb 02, 2023 3.118 3.131 2.985 3.072 1,964,089 -0.01(-0.30%)
Feb 01, 2023 3.063 3.108 2.989 3.081 1,688,108 +0.06(+2.13%)
Jan 31, 2023 2.943 3.026 2.916 3.017 1,027,349 +0.12(+4.11%)
Jan 30, 2023 2.925 2.998 2.898 2.898 1,008,850 -0.06(-2.17%)
Jan 27, 2023 2.916 2.962 2.916 2.962 585,148 +0.05(+1.57%)
Jan 26, 2023 2.916 2.932 2.824 2.916 590,186 +0.03(+0.95%)
Jan 25, 2023 2.861 2.898 2.819 2.888 740,606 +0.00(+0.00%)
Jan 24, 2023 2.916 2.916 2.852 2.888 470,318 +0.02(+0.64%)
Jan 23, 2023 2.925 2.985 2.843 2.870 1,299,364 -0.06(-1.88%)
Jan 20, 2023 2.843 2.925 2.824 2.925 711,980 +0.11(+3.91%)
Jan 19, 2023 2.797 2.824 2.751 2.815 500,448 +0.02(+0.66%)
Jan 18, 2023 2.879 2.959 2.788 2.797 828,728 -0.07(-2.56%)
Jan 17, 2023 2.788 2.888 2.783 2.870 854,532 +0.10(+3.64%)
Jan 13, 2023 2.769 2.833 2.760 2.769 525,225 -0.05(-1.63%)
Jan 12, 2023 2.806 2.861 2.788 2.815 624,711 +0.00(+0.00%)
Jan 11, 2023 2.824 2.852 2.769 2.815 1,208,893 +0.07(+2.68%)
Jan 10, 2023 2.632 2.751 2.613 2.742 906,034 +0.08(+3.10%)
Jan 09, 2023 2.751 2.792 2.659 2.659 826,034 -0.06(-2.36%)
Jan 06, 2023 2.604 2.732 2.586 2.723 859,920 +0.16(+6.07%)
Jan 05, 2023 2.522 2.577 2.485 2.567 668,540 +0.02(+0.72%)
Jan 04, 2023 2.595 2.597 2.494 2.549 793,459 -0.07(-2.80%)
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.