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 (%)
Apr 28, 2023 3.483 3.492 3.422 3.436 469,793 -0.02(-0.54%)
Apr 27, 2023 3.380 3.464 3.363 3.455 553,723 +0.08(+2.22%)
Apr 26, 2023 3.408 3.436 3.304 3.380 724,833 -0.06(-1.64%)
Apr 25, 2023 3.520 3.520 3.370 3.436 876,671 -0.11(-3.17%)
Apr 24, 2023 3.473 3.558 3.473 3.549 658,431 +0.11(+3.28%)
Apr 21, 2023 3.455 3.455 3.323 3.436 1,140,828 -0.08(-2.14%)
Apr 20, 2023 3.464 3.563 3.455 3.511 721,065 +0.03(+0.81%)
Apr 19, 2023 3.483 3.530 3.412 3.483 1,088,075 -0.05(-1.33%)
Apr 18, 2023 3.539 3.600 3.502 3.530 479,615 +0.00(+0.00%)
Apr 17, 2023 3.614 3.614 3.502 3.530 651,408 -0.08(-2.08%)
Apr 14, 2023 3.614 3.614 3.567 3.605 812,706 +0.02(+0.52%)
Apr 13, 2023 3.502 3.605 3.487 3.586 1,058,650 +0.11(+3.24%)
Apr 12, 2023 3.483 3.516 3.464 3.473 598,541 +0.01(+0.27%)
Apr 11, 2023 3.445 3.502 3.436 3.464 838,949 +0.02(+0.55%)
Apr 10, 2023 3.333 3.464 3.333 3.445 665,106 +0.07(+1.94%)
Apr 06, 2023 3.436 3.445 3.342 3.380 1,223,675 -0.05(-1.37%)
Apr 05, 2023 3.370 3.450 3.309 3.426 1,164,108 -0.03(-0.82%)
Apr 04, 2023 3.473 3.473 3.398 3.455 1,059,105 +0.03(+0.82%)
Apr 03, 2023 3.455 3.455 3.389 3.426 886,283 -0.04(-1.08%)
Mar 31, 2023 3.455 3.497 3.426 3.464 609,062 +0.02(+0.55%)
Mar 30, 2023 3.464 3.483 3.398 3.445 827,710 -0.02(-0.54%)
Mar 29, 2023 3.473 3.511 3.436 3.464 818,943 +0.03(+0.82%)
Mar 28, 2023 3.380 3.455 3.380 3.436 862,592 +0.02(+0.55%)
Mar 27, 2023 3.436 3.445 3.375 3.417 1,054,698 +0.00(+0.00%)
Mar 24, 2023 3.304 3.445 3.295 3.417 1,233,618 +0.08(+2.54%)
Mar 23, 2023 3.351 3.464 3.333 3.333 1,551,035 -0.02(-0.56%)
Mar 22, 2023 3.408 3.436 3.333 3.351 1,375,315 -0.06(-1.65%)
Mar 21, 2023 3.286 3.502 3.286 3.408 1,329,780 +0.21(+6.45%)
Mar 20, 2023 3.173 3.265 3.164 3.201 1,191,903 +0.08(+2.40%)
Mar 17, 2023 3.257 3.267 3.098 3.126 1,632,827 -0.13(-4.03%)
Mar 16, 2023 3.229 3.272 3.154 3.257 1,035,816 +0.01(+0.29%)
Mar 15, 2023 3.361 3.384 3.220 3.248 1,467,882 -0.22(-6.23%)
Mar 14, 2023 3.380 3.520 3.370 3.464 1,376,740 +0.15(+4.53%)
Mar 13, 2023 3.304 3.375 3.257 3.314 1,813,447 -0.05(-1.40%)
Mar 10, 2023 3.333 3.408 3.304 3.361 1,383,729 +0.03(+0.85%)
Mar 09, 2023 3.417 3.436 3.276 3.333 1,655,298 -0.13(-3.79%)
Mar 08, 2023 3.417 3.464 3.408 3.464 616,533 +0.05(+1.37%)
Mar 07, 2023 3.426 3.473 3.408 3.417 691,080 -0.02(-0.55%)
Mar 06, 2023 3.502 3.509 3.417 3.436 1,084,527 -0.10(-2.92%)
Mar 03, 2023 3.530 3.549 3.431 3.539 823,326 +0.03(+0.80%)
Mar 02, 2023 3.492 3.549 3.473 3.511 1,234,451 -0.07(-1.84%)
Mar 01, 2023 3.520 3.577 3.484 3.577 963,498 +0.06(+1.60%)
Feb 28, 2023 3.567 3.595 3.487 3.520 1,229,888 +0.05(+1.35%)
Feb 27, 2023 3.399 3.566 3.399 3.473 1,526,358 +0.10(+3.02%)
Feb 24, 2023 3.316 3.432 3.288 3.372 1,362,648 +0.02(+0.55%)
Feb 23, 2023 3.158 3.390 3.158 3.353 1,685,335 +0.20(+6.47%)
Feb 22, 2023 3.029 3.158 3.029 3.149 1,027,590 +0.17(+5.59%)
Feb 21, 2023 2.992 3.066 2.983 2.983 1,208,133 -0.03(-0.92%)
Feb 17, 2023 3.066 3.084 3.001 3.010 541,890 -0.05(-1.52%)
Feb 16, 2023 2.964 3.084 2.964 3.057 777,748 +0.08(+2.80%)
Feb 15, 2023 3.057 3.057 2.964 2.973 824,893 -0.06(-1.84%)
Feb 14, 2023 3.029 3.094 3.010 3.029 528,479 -0.02(-0.61%)
Feb 13, 2023 3.020 3.066 2.983 3.047 277,295 +0.02(+0.61%)
Feb 10, 2023 2.983 3.046 2.973 3.029 666,220 +0.05(+1.55%)
Feb 09, 2023 3.057 3.080 2.983 2.983 584,885 -0.05(-1.53%)
Feb 08, 2023 2.992 3.047 2.992 3.029 526,073 +0.02(+0.62%)
Feb 07, 2023 2.964 3.043 2.964 3.010 614,349 +0.03(+0.93%)
Feb 06, 2023 3.010 3.061 2.975 2.983 772,515 -0.09(-3.01%)
Feb 03, 2023 3.075 3.121 3.047 3.075 501,769 -0.03(-0.90%)
Feb 02, 2023 3.149 3.163 3.015 3.103 1,944,370 -0.01(-0.30%)
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.