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: 7:00 PM EDT, May 16, 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 (%)
Jul 31, 2023 3.179 3.236 3.160 3.169 752,390 -0.01(-0.30%)
Jul 28, 2023 3.055 3.179 3.048 3.179 875,491 +0.12(+4.05%)
Jul 27, 2023 3.141 3.150 3.008 3.055 838,906 -0.10(-3.02%)
Jul 26, 2023 3.093 3.150 3.084 3.150 469,350 +0.07(+2.16%)
Jul 25, 2023 3.074 3.136 3.074 3.084 431,357 +0.03(+0.93%)
Jul 24, 2023 3.093 3.093 3.027 3.055 569,586 -0.03(-0.93%)
Jul 21, 2023 3.103 3.122 3.027 3.084 596,947 +0.01(+0.31%)
Jul 20, 2023 3.084 3.108 3.055 3.074 374,243 -0.02(-0.62%)
Jul 19, 2023 3.065 3.103 3.055 3.093 266,101 +0.03(+0.93%)
Jul 18, 2023 3.065 3.131 3.046 3.065 371,725 -0.02(-0.62%)
Jul 17, 2023 3.160 3.169 3.074 3.084 389,524 -0.05(-1.52%)
Jul 14, 2023 3.169 3.171 3.122 3.131 397,149 -0.07(-2.08%)
Jul 13, 2023 3.207 3.226 3.169 3.198 431,601 +0.00(+0.00%)
Jul 12, 2023 3.198 3.265 3.198 3.198 436,404 +0.03(+0.90%)
Jul 11, 2023 3.131 3.193 3.131 3.169 518,633 +0.04(+1.22%)
Jul 10, 2023 3.141 3.198 3.112 3.131 373,647 -0.02(-0.60%)
Jul 07, 2023 3.036 3.188 3.036 3.150 1,252,566 +0.09(+2.80%)
Jul 06, 2023 3.055 3.074 2.979 3.065 678,163 -0.03(-0.92%)
Jul 05, 2023 3.103 3.112 3.017 3.093 647,108 -0.07(-2.11%)
Jul 03, 2023 3.093 3.160 3.084 3.160 495,296 +0.06(+1.84%)
Jun 30, 2023 3.103 3.136 3.076 3.103 694,502 +0.01(+0.31%)
Jun 29, 2023 3.055 3.103 3.022 3.093 610,700 +0.03(+0.93%)
Jun 28, 2023 3.084 3.084 3.027 3.065 476,505 -0.01(-0.31%)
Jun 27, 2023 3.103 3.122 3.065 3.074 447,036 -0.03(-0.92%)
Jun 26, 2023 3.084 3.131 3.084 3.103 502,170 +0.01(+0.31%)
Jun 23, 2023 3.084 3.112 3.065 3.093 1,141,740 -0.01(-0.31%)
Jun 22, 2023 3.093 3.131 3.074 3.103 568,892 +0.00(+0.00%)
Jun 21, 2023 3.141 3.150 3.093 3.103 468,262 -0.03(-0.91%)
Jun 20, 2023 3.179 3.179 3.093 3.131 485,754 -0.06(-1.79%)
Jun 16, 2023 3.246 3.246 3.169 3.188 525,584 -0.03(-0.89%)
Jun 15, 2023 3.188 3.236 3.160 3.217 580,585 +0.02(+0.60%)
Jun 14, 2023 3.112 3.231 3.112 3.198 392,513 +0.10(+3.07%)
Jun 13, 2023 3.160 3.169 3.093 3.103 485,032 -0.01(-0.31%)
Jun 12, 2023 3.150 3.160 3.098 3.112 557,093 -0.03(-0.91%)
Jun 09, 2023 3.217 3.231 3.141 3.141 487,567 -0.08(-2.37%)
Jun 08, 2023 3.322 3.374 3.203 3.217 736,641 -0.12(-3.70%)
Jun 07, 2023 3.379 3.417 3.322 3.341 501,822 -0.02(-0.57%)
Jun 06, 2023 3.265 3.369 3.218 3.360 484,016 +0.10(+3.22%)
Jun 05, 2023 3.293 3.336 3.246 3.255 465,428 +0.00(+0.00%)
Jun 02, 2023 3.150 3.265 3.122 3.255 653,096 +0.18(+5.88%)
Jun 01, 2023 3.017 3.103 3.017 3.074 536,337 +0.06(+1.89%)
May 31, 2023 3.046 3.074 2.989 3.017 1,224,218 -0.05(-1.55%)
May 30, 2023 3.179 3.212 3.065 3.065 1,107,570 -0.11(-3.59%)
May 26, 2023 3.217 3.293 3.165 3.179 585,567 -0.02(-0.60%)
May 25, 2023 3.388 3.388 3.198 3.198 928,094 -0.16(-4.82%)
May 24, 2023 3.444 3.444 3.342 3.360 1,078,685 -0.08(-2.45%)
May 23, 2023 3.482 3.547 3.435 3.444 1,510,530 +0.03(+0.82%)
May 22, 2023 3.435 3.477 3.369 3.416 1,453,587 +0.07(+1.96%)
May 19, 2023 3.369 3.403 3.332 3.350 734,569 -0.03(-0.83%)
May 18, 2023 3.416 3.416 3.350 3.378 811,648 -0.05(-1.37%)
May 17, 2023 3.360 3.444 3.360 3.425 784,763 +0.08(+2.24%)
May 16, 2023 3.266 3.397 3.266 3.350 844,440 +0.06(+1.71%)
May 15, 2023 3.303 3.364 3.266 3.294 1,069,974 -0.02(-0.57%)
May 12, 2023 3.378 3.435 3.294 3.313 838,581 -0.04(-1.12%)
May 11, 2023 3.294 3.387 3.275 3.350 995,073 -0.08(-2.19%)
May 10, 2023 3.472 3.472 3.388 3.425 613,572 -0.03(-0.82%)
May 09, 2023 3.416 3.472 3.378 3.454 476,028 +0.02(+0.55%)
May 08, 2023 3.407 3.463 3.407 3.435 557,757 +0.05(+1.38%)
May 05, 2023 3.285 3.407 3.280 3.388 964,401 +0.19(+5.86%)
May 04, 2023 3.219 3.238 3.153 3.200 695,008 -0.05(-1.44%)
May 03, 2023 3.350 3.378 3.228 3.247 953,079 -0.10(-3.08%)
May 02, 2023 3.425 3.444 3.332 3.350 882,557 -0.09(-2.72%)
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.