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 (%)
Sep 29, 2023 3.109 3.128 3.081 3.100 351,970 +0.00(+0.00%)
Sep 28, 2023 3.138 3.148 3.090 3.100 331,818 -0.05(-1.52%)
Sep 27, 2023 3.128 3.215 3.128 3.148 604,724 +0.04(+1.23%)
Sep 26, 2023 3.100 3.148 3.081 3.109 350,308 +0.01(+0.31%)
Sep 25, 2023 3.109 3.128 3.100 3.100 607,716 -0.01(-0.31%)
Sep 22, 2023 3.033 3.128 3.033 3.109 745,487 +0.11(+3.50%)
Sep 21, 2023 3.023 3.071 3.004 3.004 465,224 -0.05(-1.57%)
Sep 20, 2023 3.033 3.071 3.033 3.052 375,342 +0.03(+0.95%)
Sep 19, 2023 2.994 3.090 2.994 3.023 546,125 +0.03(+0.96%)
Sep 18, 2023 2.994 3.004 2.937 2.994 297,034 -0.02(-0.64%)
Sep 15, 2023 2.994 3.033 2.985 3.014 786,749 +0.01(+0.32%)
Sep 14, 2023 2.918 3.018 2.904 3.004 531,142 +0.09(+2.95%)
Sep 13, 2023 2.861 2.937 2.861 2.918 433,817 +0.06(+2.01%)
Sep 12, 2023 2.880 2.908 2.851 2.861 472,994 -0.02(-0.66%)
Sep 11, 2023 2.985 2.994 2.880 2.880 355,021 -0.06(-1.95%)
Sep 08, 2023 2.899 2.975 2.894 2.937 521,206 +0.07(+2.33%)
Sep 07, 2023 2.947 2.966 2.841 2.870 1,080,384 -0.08(-2.60%)
Sep 06, 2023 3.004 3.032 2.947 2.947 335,681 -0.04(-1.28%)
Sep 05, 2023 3.061 3.071 2.985 2.985 400,593 -0.08(-2.50%)
Sep 01, 2023 3.100 3.100 3.042 3.061 362,178 -0.01(-0.31%)
Aug 31, 2023 3.090 3.100 3.052 3.071 310,133 +0.01(+0.31%)
Aug 30, 2023 3.071 3.081 3.042 3.061 226,304 +0.00(+0.00%)
Aug 29, 2023 2.985 3.061 2.985 3.061 391,299 +0.11(+3.56%)
Aug 28, 2023 2.966 3.004 2.947 2.956 260,448 +0.01(+0.32%)
Aug 25, 2023 2.985 3.004 2.928 2.947 319,714 -0.03(-0.96%)
Aug 24, 2023 3.033 3.066 2.975 2.975 365,759 -0.07(-2.20%)
Aug 23, 2023 3.052 3.061 3.014 3.042 302,319 -0.02(-0.62%)
Aug 22, 2023 3.071 3.085 3.057 3.061 277,626 +0.01(+0.31%)
Aug 21, 2023 3.081 3.100 3.052 3.052 373,505 -0.02(-0.62%)
Aug 18, 2023 3.071 3.114 3.014 3.071 458,243 -0.03(-0.93%)
Aug 17, 2023 3.128 3.176 3.090 3.100 392,982 -0.01(-0.31%)
Aug 16, 2023 3.166 3.221 3.109 3.109 397,315 -0.05(-1.49%)
Aug 15, 2023 3.185 3.185 3.126 3.156 353,391 -0.04(-1.18%)
Aug 14, 2023 3.175 3.204 3.109 3.194 488,277 +0.01(+0.30%)
Aug 11, 2023 3.156 3.213 3.137 3.185 363,100 +0.03(+0.90%)
Aug 10, 2023 3.147 3.186 3.138 3.156 346,832 +0.01(+0.30%)
Aug 09, 2023 3.147 3.189 3.145 3.147 467,331 -0.01(-0.30%)
Aug 08, 2023 3.119 3.156 3.090 3.156 334,519 -0.02(-0.59%)
Aug 07, 2023 3.119 3.185 3.109 3.175 297,798 +0.08(+2.43%)
Aug 04, 2023 3.128 3.185 3.100 3.100 467,447 +0.00(+0.00%)
Aug 03, 2023 3.072 3.128 3.053 3.100 512,963 +0.05(+1.54%)
Aug 02, 2023 3.072 3.090 3.015 3.053 552,493 -0.02(-0.61%)
Aug 01, 2023 3.119 3.127 3.053 3.072 487,934 -0.07(-2.10%)
Jul 31, 2023 3.147 3.204 3.128 3.138 760,021 -0.01(-0.30%)
Jul 28, 2023 3.024 3.147 3.017 3.147 884,370 +0.12(+4.05%)
Jul 27, 2023 3.109 3.119 2.977 3.024 847,415 -0.09(-3.02%)
Jul 26, 2023 3.062 3.119 3.053 3.119 474,111 +0.07(+2.16%)
Jul 25, 2023 3.043 3.105 3.043 3.053 435,731 +0.03(+0.93%)
Jul 24, 2023 3.062 3.062 2.996 3.024 575,363 -0.03(-0.93%)
Jul 21, 2023 3.072 3.090 2.996 3.053 603,001 +0.01(+0.31%)
Jul 20, 2023 3.053 3.076 3.024 3.043 378,038 -0.02(-0.62%)
Jul 19, 2023 3.034 3.072 3.024 3.062 268,800 +0.03(+0.93%)
Jul 18, 2023 3.034 3.100 3.015 3.034 375,495 -0.02(-0.62%)
Jul 17, 2023 3.128 3.138 3.043 3.053 393,474 -0.05(-1.52%)
Jul 14, 2023 3.138 3.139 3.090 3.100 401,176 -0.07(-2.08%)
Jul 13, 2023 3.175 3.194 3.138 3.166 435,979 +0.00(+0.00%)
Jul 12, 2023 3.166 3.232 3.166 3.166 440,830 +0.03(+0.90%)
Jul 11, 2023 3.100 3.161 3.100 3.138 523,893 +0.04(+1.22%)
Jul 10, 2023 3.109 3.166 3.081 3.100 377,436 -0.02(-0.60%)
Jul 07, 2023 3.006 3.156 3.006 3.119 1,265,270 +0.08(+2.80%)
Jul 06, 2023 3.024 3.043 2.949 3.034 685,041 -0.03(-0.92%)
Jul 05, 2023 3.072 3.081 2.987 3.062 653,671 -0.07(-2.11%)
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.