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 (%)
Sep 30, 2022 2.230 2.310 2.230 2.248 1,450,422 +0.05(+2.07%)
Sep 29, 2022 2.267 2.267 2.140 2.203 1,831,946 -0.09(-3.97%)
Sep 28, 2022 2.349 2.349 2.276 2.294 1,651,468 -0.08(-3.45%)
Sep 27, 2022 2.376 2.412 2.285 2.376 1,761,421 +0.02(+0.77%)
Sep 26, 2022 2.467 2.499 2.339 2.358 1,718,740 -0.16(-6.50%)
Sep 23, 2022 2.631 2.640 2.458 2.521 1,608,261 -0.14(-5.14%)
Sep 22, 2022 2.731 2.776 2.631 2.658 1,007,014 -0.08(-2.99%)
Sep 21, 2022 2.867 2.886 2.731 2.740 1,438,499 -0.13(-4.44%)
Sep 20, 2022 2.795 2.886 2.758 2.867 1,432,018 +0.18(+6.78%)
Sep 19, 2022 2.749 2.754 2.658 2.685 1,538,816 -0.09(-3.28%)
Sep 16, 2022 2.895 2.908 2.776 2.776 1,686,427 -0.17(-5.86%)
Sep 15, 2022 2.986 3.004 2.940 2.949 531,371 -0.04(-1.22%)
Sep 14, 2022 2.986 3.022 2.958 2.986 1,091,408 +0.01(+0.31%)
Sep 13, 2022 2.940 3.040 2.931 2.977 1,112,278 -0.05(-1.51%)
Sep 12, 2022 3.022 3.059 2.995 3.022 781,428 +0.05(+1.84%)
Sep 09, 2022 2.931 2.986 2.922 2.967 682,761 +0.08(+2.84%)
Sep 08, 2022 2.795 2.904 2.795 2.886 1,125,383 +0.09(+3.26%)
Sep 07, 2022 2.849 2.858 2.785 2.795 1,237,504 -0.06(-2.23%)
Sep 06, 2022 2.895 2.940 2.858 2.858 763,404 -0.06(-2.18%)
Sep 02, 2022 2.949 2.963 2.895 2.922 689,101 +0.02(+0.63%)
Sep 01, 2022 2.922 2.967 2.895 2.904 745,920 +0.00(+0.00%)
Aug 31, 2022 2.904 2.958 2.876 2.904 1,230,276 +0.01(+0.31%)
Aug 30, 2022 2.958 2.958 2.822 2.895 1,530,708 -0.06(-2.15%)
Aug 29, 2022 3.013 3.068 2.958 2.958 930,767 -0.09(-2.99%)
Aug 26, 2022 3.131 3.140 3.004 3.049 1,434,371 -0.09(-2.90%)
Aug 25, 2022 3.241 3.254 3.104 3.140 1,097,322 -0.05(-1.43%)
Aug 24, 2022 3.286 3.295 3.177 3.186 1,021,236 -0.10(-3.05%)
Aug 23, 2022 3.295 3.354 3.286 3.286 582,663 +0.03(+0.84%)
Aug 22, 2022 3.231 3.295 3.231 3.259 623,109 -0.02(-0.56%)
Aug 19, 2022 3.304 3.330 3.259 3.277 702,505 -0.06(-1.91%)
Aug 18, 2022 3.323 3.372 3.305 3.341 560,892 +0.04(+1.09%)
Aug 17, 2022 3.314 3.336 3.278 3.305 661,638 -0.02(-0.54%)
Aug 16, 2022 3.323 3.354 3.287 3.323 864,675 +0.02(+0.54%)
Aug 15, 2022 3.368 3.368 3.233 3.305 1,298,020 -0.12(-3.41%)
Aug 12, 2022 3.439 3.448 3.386 3.422 852,707 -0.03(-0.78%)
Aug 11, 2022 3.484 3.529 3.439 3.448 973,050 +0.02(+0.52%)
Aug 10, 2022 3.350 3.439 3.314 3.431 959,671 +0.09(+2.69%)
Aug 09, 2022 3.350 3.386 3.314 3.341 489,844 -0.01(-0.27%)
Aug 08, 2022 3.341 3.395 3.315 3.350 602,851 +0.04(+1.08%)
Aug 05, 2022 3.314 3.363 3.269 3.314 646,351 +0.04(+1.37%)
Aug 04, 2022 3.377 3.386 3.233 3.269 855,585 -0.13(-3.70%)
Aug 03, 2022 3.413 3.439 3.359 3.395 812,420 -0.05(-1.56%)
Aug 02, 2022 3.466 3.493 3.404 3.448 865,767 -0.03(-0.78%)
Aug 01, 2022 3.377 3.502 3.350 3.475 891,000 +0.01(+0.26%)
Jul 29, 2022 3.502 3.538 3.390 3.466 1,066,301 -0.07(-2.03%)
Jul 28, 2022 3.592 3.628 3.484 3.538 1,135,935 +0.14(+4.23%)
Jul 27, 2022 3.287 3.395 3.278 3.395 754,840 +0.11(+3.28%)
Jul 26, 2022 3.287 3.332 3.269 3.287 762,831 +0.00(+0.00%)
Jul 25, 2022 3.233 3.305 3.206 3.287 748,404 +0.07(+2.23%)
Jul 22, 2022 3.332 3.341 3.188 3.215 667,313 -0.08(-2.45%)
Jul 21, 2022 3.332 3.332 3.206 3.296 733,244 +0.02(+0.55%)
Jul 20, 2022 3.233 3.287 3.184 3.278 966,939 +0.05(+1.67%)
Jul 19, 2022 3.125 3.242 3.125 3.224 680,453 +0.13(+4.06%)
Jul 18, 2022 3.080 3.184 3.080 3.098 830,968 +0.07(+2.37%)
Jul 15, 2022 2.973 3.035 2.916 3.026 1,017,374 +0.12(+4.01%)
Jul 14, 2022 2.838 2.910 2.811 2.910 957,505 +0.00(+0.00%)
Jul 13, 2022 2.856 2.926 2.802 2.910 1,063,083 +0.03(+0.93%)
Jul 12, 2022 2.928 2.946 2.856 2.883 1,249,959 -0.07(-2.43%)
Jul 11, 2022 3.008 3.008 2.919 2.955 766,203 -0.07(-2.37%)
Jul 08, 2022 3.080 3.116 2.955 3.026 1,158,014 -0.09(-2.88%)
Jul 07, 2022 3.098 3.193 3.026 3.116 1,514,246 +0.10(+3.27%)
Jul 06, 2022 3.197 3.197 2.905 3.017 1,691,579 -0.22(-6.67%)
Jul 05, 2022 3.215 3.251 3.126 3.233 1,276,477 -0.04(-1.37%)
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.