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

Safe Bulkers Inc (NY: SB )

5.570 -0.010 (-0.18%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 30, 2024 4.855 5.167 4.855 4.944 730,486 -0.15(-2.92%)
Apr 29, 2024 4.974 5.192 4.944 5.093 963,920 +0.08(+1.58%)
Apr 26, 2024 5.023 5.033 4.964 5.014 446,729 +0.02(+0.40%)
Apr 25, 2024 4.835 4.994 4.835 4.994 347,562 +0.11(+2.23%)
Apr 24, 2024 4.944 4.954 4.875 4.885 488,390 -0.09(-1.79%)
Apr 23, 2024 4.845 4.974 4.830 4.974 584,735 +0.15(+3.08%)
Apr 22, 2024 4.776 4.855 4.771 4.825 438,114 +0.06(+1.25%)
Apr 19, 2024 4.736 4.776 4.697 4.766 325,543 +0.04(+0.84%)
Apr 18, 2024 4.677 4.791 4.627 4.726 475,242 +0.06(+1.27%)
Apr 17, 2024 4.706 4.756 4.631 4.667 324,728 -0.02(-0.42%)
Apr 16, 2024 4.667 4.692 4.607 4.687 321,027 +0.00(+0.00%)
Apr 15, 2024 4.687 4.756 4.660 4.687 455,159 +0.02(+0.42%)
Apr 12, 2024 4.726 4.746 4.637 4.667 381,127 -0.09(-1.87%)
Apr 11, 2024 4.736 4.801 4.726 4.756 459,148 +0.06(+1.27%)
Apr 10, 2024 4.647 4.726 4.637 4.697 646,557 +0.00(+0.00%)
Apr 09, 2024 4.806 4.806 4.647 4.697 836,432 -0.11(-2.27%)
Apr 08, 2024 4.855 4.865 4.777 4.806 687,676 -0.05(-1.02%)
Apr 05, 2024 4.915 4.929 4.855 4.855 421,373 -0.08(-1.61%)
Apr 04, 2024 4.934 5.014 4.890 4.934 844,491 -0.02(-0.40%)
Apr 03, 2024 4.865 4.954 4.845 4.954 977,083 +0.09(+1.83%)
Apr 02, 2024 4.855 4.915 4.806 4.865 890,469 +0.00(+0.00%)
Apr 01, 2024 4.954 4.979 4.865 4.865 436,937 -0.05(-1.01%)
Mar 28, 2024 4.885 4.875 4.870 4.915 868,258 +0.00(+0.00%)
Mar 27, 2024 4.964 4.974 4.855 4.915 1,134,312 -0.02(-0.40%)
Mar 26, 2024 4.934 5.004 4.915 4.934 957,141 +0.00(+0.00%)
Mar 25, 2024 5.033 5.051 4.934 4.934 507,668 -0.14(-2.73%)
Mar 22, 2024 5.053 5.083 5.014 5.073 575,076 -0.01(-0.19%)
Mar 21, 2024 5.023 5.103 4.994 5.083 721,840 +0.10(+1.99%)
Mar 20, 2024 4.865 4.994 4.815 4.984 846,575 +0.06(+1.21%)
Mar 19, 2024 4.964 4.969 4.915 4.924 557,607 -0.06(-1.19%)
Mar 18, 2024 4.905 4.994 4.867 4.984 559,952 +0.07(+1.41%)
Mar 15, 2024 4.875 4.964 4.875 4.915 1,383,380 +0.03(+0.61%)
Mar 14, 2024 4.905 4.924 4.766 4.885 962,876 -0.07(-1.40%)
Mar 13, 2024 5.023 5.023 4.919 4.954 952,709 -0.04(-0.79%)
Mar 12, 2024 4.915 5.023 4.888 4.994 994,292 +0.08(+1.61%)
Mar 11, 2024 4.895 4.954 4.815 4.915 3,117,374 +0.00(+0.00%)
Mar 08, 2024 4.806 4.954 4.788 4.915 1,247,832 +0.05(+1.02%)
Mar 07, 2024 4.726 4.865 4.706 4.865 1,281,151 +0.18(+3.81%)
Mar 06, 2024 4.588 4.726 4.558 4.687 1,361,745 +0.13(+2.83%)
Mar 05, 2024 4.498 4.647 4.498 4.558 1,065,567 +0.04(+0.88%)
Mar 04, 2024 4.647 4.667 4.508 4.518 938,942 -0.15(-3.18%)
Mar 01, 2024 4.597 4.701 4.578 4.667 1,119,393 +0.07(+1.51%)
Feb 29, 2024 4.528 4.607 4.518 4.597 902,988 +0.09(+1.98%)
Feb 28, 2024 4.479 4.587 4.479 4.508 976,349 +0.01(+0.22%)
Feb 27, 2024 4.528 4.616 4.459 4.498 1,308,812 +0.10(+2.23%)
Feb 26, 2024 4.410 4.430 4.332 4.400 832,033 -0.04(-0.88%)
Feb 23, 2024 4.312 4.464 4.268 4.440 1,000,438 +0.07(+1.57%)
Feb 22, 2024 4.273 4.410 4.263 4.371 1,015,540 +0.10(+2.29%)
Feb 21, 2024 4.077 4.283 4.077 4.273 1,025,575 +0.14(+3.32%)
Feb 20, 2024 4.165 4.204 4.116 4.136 813,054 -0.06(-1.40%)
Feb 16, 2024 4.097 4.214 4.072 4.195 879,172 +0.10(+2.39%)
Feb 15, 2024 4.077 4.116 4.043 4.097 629,167 +0.03(+0.72%)
Feb 14, 2024 4.185 4.203 4.004 4.067 1,435,420 -0.10(-2.35%)
Feb 13, 2024 4.263 4.376 4.092 4.165 1,932,351 +0.06(+1.43%)
Feb 12, 2024 4.077 4.165 4.028 4.106 832,398 +0.02(+0.48%)
Feb 09, 2024 4.067 4.097 4.038 4.087 575,586 +0.02(+0.48%)
Feb 08, 2024 4.048 4.077 4.018 4.067 429,547 -0.02(-0.48%)
Feb 07, 2024 4.048 4.087 3.994 4.087 582,623 +0.03(+0.72%)
Feb 06, 2024 3.881 4.067 3.861 4.057 810,975 +0.22(+5.61%)
Feb 05, 2024 3.822 3.920 3.773 3.842 793,472 +0.01(+0.26%)
Feb 02, 2024 3.881 3.881 3.773 3.832 731,228 -0.06(-1.51%)
Feb 01, 2024 3.959 3.999 3.837 3.891 888,622 -0.07(-1.73%)
Jan 31, 2024 4.038 4.043 3.940 3.959 534,818 -0.09(-2.18%)
Jan 30, 2024 3.989 4.048 3.941 4.048 549,966 +0.04(+0.98%)
Jan 29, 2024 4.048 4.067 3.974 4.008 768,585 -0.05(-1.21%)
Jan 26, 2024 4.048 4.072 3.979 4.057 521,343 +0.01(+0.24%)
Jan 25, 2024 4.087 4.138 3.969 4.048 584,547 -0.05(-1.20%)
Jan 24, 2024 3.989 4.097 3.989 4.097 756,806 +0.13(+3.21%)
Jan 23, 2024 3.881 3.979 3.861 3.969 836,136 +0.04(+1.00%)
Jan 22, 2024 3.940 3.986 3.920 3.930 495,334 -0.01(-0.25%)
Jan 19, 2024 3.999 3.999 3.891 3.940 460,384 -0.04(-0.99%)
Jan 18, 2024 3.969 4.008 3.901 3.979 650,203 +0.04(+1.00%)
Jan 17, 2024 3.783 3.959 3.778 3.940 1,188,935 +0.11(+2.81%)
Jan 16, 2024 3.871 3.886 3.788 3.832 566,624 +0.04(+1.03%)
Jan 12, 2024 3.852 3.876 3.778 3.793 566,018 +0.00(+0.00%)
Jan 11, 2024 3.832 3.836 3.759 3.793 557,651 -0.08(-2.03%)
Jan 10, 2024 3.871 3.901 3.842 3.871 769,991 +0.01(+0.25%)
Jan 09, 2024 3.901 3.901 3.808 3.861 976,171 -0.09(-2.23%)
Jan 08, 2024 4.028 4.043 3.901 3.950 1,413,060 -0.13(-3.12%)
Jan 05, 2024 4.097 4.146 4.008 4.077 1,130,509 -0.03(-0.72%)
Jan 04, 2024 3.979 4.214 3.979 4.106 2,887,691 +0.18(+4.49%)
Jan 03, 2024 3.891 3.984 3.812 3.930 1,141,691 +0.06(+1.52%)
Jan 02, 2024 3.891 3.940 3.852 3.871 873,233 +0.02(+0.51%)
Dec 29, 2023 3.910 3.920 3.764 3.852 1,371,978 -0.04(-1.01%)
Dec 28, 2023 3.920 3.969 3.881 3.891 475,636 -0.06(-1.49%)
Dec 27, 2023 3.959 3.969 3.881 3.950 550,312 +0.02(+0.50%)
Dec 26, 2023 3.989 3.994 3.910 3.930 582,468 -0.07(-1.72%)
Dec 22, 2023 3.910 4.018 3.881 3.999 1,314,780 +0.12(+3.03%)
Dec 21, 2023 3.871 3.891 3.822 3.881 654,068 +0.07(+1.80%)
Dec 20, 2023 3.842 3.901 3.803 3.812 872,868 -0.03(-0.77%)
Dec 19, 2023 3.803 3.852 3.765 3.842 726,627 +0.07(+1.82%)
Dec 18, 2023 3.881 3.909 3.739 3.773 774,751 -0.03(-0.77%)
Dec 15, 2023 3.744 3.813 3.714 3.803 1,625,065 +0.08(+2.11%)
Dec 14, 2023 3.763 3.803 3.705 3.724 909,784 +0.00(+0.00%)
Dec 13, 2023 3.675 3.724 3.587 3.724 760,315 +0.05(+1.33%)
Dec 12, 2023 3.646 3.734 3.616 3.675 499,804 +0.01(+0.27%)
Dec 11, 2023 3.607 3.675 3.558 3.665 455,949 +0.06(+1.63%)
Dec 08, 2023 3.597 3.646 3.587 3.607 384,662 +0.02(+0.55%)
Dec 07, 2023 3.626 3.626 3.548 3.587 546,772 -0.06(-1.61%)
Dec 06, 2023 3.724 3.725 3.607 3.646 829,945 -0.06(-1.59%)
Dec 05, 2023 3.763 3.763 3.656 3.705 1,049,758 -0.12(-3.08%)
Dec 04, 2023 3.901 3.906 3.812 3.822 904,362 -0.08(-2.01%)
Dec 01, 2023 3.812 3.906 3.803 3.901 1,779,492 +0.10(+2.58%)
Nov 30, 2023 3.685 3.832 3.675 3.803 1,185,022 +0.16(+4.30%)
Nov 29, 2023 3.616 3.665 3.567 3.646 990,535 +0.13(+3.62%)
Nov 28, 2023 3.587 3.597 3.381 3.518 1,046,434 -0.12(-3.23%)
Nov 27, 2023 3.597 3.646 3.567 3.636 494,228 +0.00(+0.00%)
Nov 24, 2023 3.528 3.636 3.509 3.636 520,192 +0.17(+4.80%)
Nov 22, 2023 3.440 3.518 3.426 3.469 525,139 +0.02(+0.56%)
Nov 21, 2023 3.431 3.460 3.392 3.450 335,751 +0.02(+0.56%)
Nov 20, 2023 3.460 3.474 3.411 3.431 330,084 -0.01(-0.28%)
Nov 17, 2023 3.450 3.479 3.431 3.440 331,603 -0.01(-0.28%)
Nov 16, 2023 3.373 3.450 3.363 3.450 541,861 +0.09(+2.59%)
Nov 15, 2023 3.286 3.373 3.286 3.363 769,467 +0.07(+2.05%)
Nov 14, 2023 3.228 3.300 3.150 3.295 1,143,277 +0.11(+3.33%)
Nov 13, 2023 3.131 3.189 3.102 3.189 418,331 +0.06(+1.85%)
Nov 10, 2023 3.064 3.150 3.054 3.131 379,250 +0.05(+1.57%)
Nov 09, 2023 3.092 3.170 3.073 3.083 576,536 -0.02(-0.62%)
Nov 08, 2023 3.073 3.131 3.015 3.102 470,030 +0.03(+0.94%)
Nov 07, 2023 3.121 3.150 3.059 3.073 506,779 -0.06(-1.85%)
Nov 06, 2023 3.150 3.170 3.102 3.131 327,202 +0.01(+0.31%)
Nov 03, 2023 3.102 3.150 3.102 3.121 315,450 +0.01(+0.31%)
Nov 02, 2023 3.064 3.126 3.044 3.112 452,934 +0.08(+2.55%)
Nov 01, 2023 3.064 3.064 2.996 3.035 447,911 +0.00(+0.00%)
Oct 31, 2023 3.064 3.102 3.035 3.035 278,250 -0.03(-0.95%)
Oct 30, 2023 3.102 3.121 3.020 3.064 518,851 -0.01(-0.31%)
Oct 27, 2023 3.150 3.170 3.064 3.073 345,936 -0.11(-3.34%)
Oct 26, 2023 3.141 3.179 3.121 3.179 323,772 -0.02(-0.60%)
Oct 25, 2023 3.208 3.237 3.165 3.199 256,526 -0.01(-0.30%)
Oct 24, 2023 3.160 3.244 3.160 3.208 552,316 +0.06(+1.84%)
Oct 23, 2023 3.179 3.189 3.131 3.150 411,019 -0.04(-1.21%)
Oct 20, 2023 3.237 3.237 3.131 3.189 257,661 -0.03(-0.90%)
Oct 19, 2023 3.208 3.257 3.204 3.218 301,272 -0.03(-0.89%)
Oct 18, 2023 3.286 3.305 3.247 3.247 202,656 -0.04(-1.18%)
Oct 17, 2023 3.208 3.295 3.150 3.286 552,372 +0.09(+2.72%)
Oct 16, 2023 3.208 3.218 3.179 3.199 257,801 +0.00(+0.00%)
Oct 13, 2023 3.179 3.218 3.170 3.199 183,041 +0.02(+0.61%)
Oct 12, 2023 3.199 3.218 3.165 3.179 504,245 +0.00(+0.00%)
Oct 11, 2023 3.170 3.199 3.150 3.179 315,168 -0.01(-0.30%)
Oct 10, 2023 3.266 3.271 3.179 3.189 448,025 -0.05(-1.49%)
Oct 09, 2023 3.189 3.276 3.179 3.237 483,002 +0.04(+1.21%)
Oct 06, 2023 3.083 3.208 3.073 3.199 649,538 +0.14(+4.42%)
Oct 05, 2023 3.035 3.092 3.030 3.064 583,554 +0.05(+1.60%)
Oct 04, 2023 3.064 3.083 2.996 3.015 525,817 -0.06(-1.89%)
Oct 03, 2023 3.160 3.179 3.064 3.073 446,097 -0.12(-3.64%)
Oct 02, 2023 3.131 3.199 3.121 3.189 615,570 +0.06(+1.85%)
Sep 29, 2023 3.141 3.160 3.112 3.131 348,436 +0.00(+0.00%)
Sep 28, 2023 3.170 3.179 3.121 3.131 328,487 -0.05(-1.52%)
Sep 27, 2023 3.160 3.247 3.160 3.179 598,653 +0.04(+1.23%)
Sep 26, 2023 3.131 3.179 3.112 3.141 346,791 +0.01(+0.31%)
Sep 25, 2023 3.141 3.160 3.131 3.131 601,614 -0.01(-0.31%)
Sep 22, 2023 3.064 3.160 3.064 3.141 738,002 +0.11(+3.50%)
Sep 21, 2023 3.054 3.102 3.035 3.035 460,553 -0.05(-1.57%)
Sep 20, 2023 3.064 3.102 3.064 3.083 371,573 +0.03(+0.95%)
Sep 19, 2023 3.025 3.121 3.025 3.054 540,642 +0.03(+0.96%)
Sep 18, 2023 3.025 3.035 2.967 3.025 294,052 -0.02(-0.63%)
Sep 15, 2023 3.025 3.064 3.015 3.044 778,850 +0.01(+0.32%)
Sep 14, 2023 2.948 3.049 2.933 3.035 525,810 +0.09(+2.95%)
Sep 13, 2023 2.890 2.967 2.890 2.948 429,462 +0.06(+2.01%)
Sep 12, 2023 2.909 2.938 2.880 2.890 468,245 -0.02(-0.66%)
Sep 11, 2023 3.015 3.025 2.909 2.909 351,456 -0.06(-1.95%)
Sep 08, 2023 2.928 3.006 2.923 2.967 515,973 +0.07(+2.33%)
Sep 07, 2023 2.977 2.996 2.870 2.899 1,069,537 -0.08(-2.60%)
Sep 06, 2023 3.035 3.062 2.977 2.977 332,311 -0.04(-1.28%)
Sep 05, 2023 3.092 3.102 3.015 3.015 396,571 -0.08(-2.50%)
Sep 01, 2023 3.131 3.131 3.073 3.092 358,541 -0.01(-0.31%)
Aug 31, 2023 3.121 3.131 3.083 3.102 307,020 +0.01(+0.31%)
Aug 30, 2023 3.102 3.112 3.073 3.092 224,032 +0.00(+0.00%)
Aug 29, 2023 3.015 3.092 3.015 3.092 387,370 +0.11(+3.56%)
Aug 28, 2023 2.996 3.035 2.977 2.986 257,833 +0.01(+0.32%)
Aug 25, 2023 3.015 3.035 2.957 2.977 316,504 -0.03(-0.96%)
Aug 24, 2023 3.064 3.097 3.006 3.006 362,086 -0.07(-2.20%)
Aug 23, 2023 3.083 3.092 3.044 3.073 299,284 -0.02(-0.63%)
Aug 22, 2023 3.102 3.117 3.088 3.092 274,838 +0.01(+0.31%)
Aug 21, 2023 3.112 3.131 3.083 3.083 369,755 -0.02(-0.62%)
Aug 18, 2023 3.102 3.146 3.044 3.102 453,642 -0.03(-0.93%)
Aug 17, 2023 3.160 3.208 3.121 3.131 389,037 -0.01(-0.31%)
Aug 16, 2023 3.198 3.254 3.141 3.141 393,326 -0.05(-1.49%)
Aug 15, 2023 3.217 3.217 3.157 3.188 349,843 -0.04(-1.18%)
Aug 14, 2023 3.207 3.236 3.141 3.226 483,375 +0.01(+0.30%)
Aug 11, 2023 3.188 3.246 3.169 3.217 359,454 +0.03(+0.90%)
Aug 10, 2023 3.179 3.218 3.169 3.188 343,350 +0.01(+0.30%)
Aug 09, 2023 3.179 3.222 3.177 3.179 462,639 -0.01(-0.30%)
Aug 08, 2023 3.150 3.188 3.122 3.188 331,161 -0.02(-0.59%)
Aug 07, 2023 3.150 3.217 3.141 3.207 294,808 +0.08(+2.43%)
Aug 04, 2023 3.160 3.217 3.131 3.131 462,754 +0.00(+0.00%)
Aug 03, 2023 3.103 3.160 3.084 3.131 507,813 +0.05(+1.54%)
Aug 02, 2023 3.103 3.122 3.046 3.084 546,946 -0.02(-0.61%)
Aug 01, 2023 3.150 3.158 3.084 3.103 483,035 -0.07(-2.10%)
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 -0.22(-6.37%)
May 08, 2023 3.408 3.464 3.408 3.436 557,584 +0.05(+1.39%)
May 05, 2023 3.286 3.408 3.281 3.389 964,103 +0.19(+5.87%)
May 04, 2023 3.220 3.239 3.154 3.201 694,793 -0.05(-1.44%)
May 03, 2023 3.351 3.380 3.229 3.248 952,784 -0.10(-3.08%)
May 02, 2023 3.426 3.445 3.333 3.351 882,283 -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.