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 (%)
Nov 30, 2022 2.611 2.653 2.556 2.639 1,334,550 +0.04(+1.42%)
Nov 29, 2022 2.639 2.722 2.593 2.602 751,837 -0.02(-0.71%)
Nov 28, 2022 2.759 2.759 2.565 2.620 895,418 -0.10(-3.74%)
Nov 25, 2022 2.676 2.759 2.658 2.722 309,361 +0.08(+3.16%)
Nov 23, 2022 2.675 2.675 2.621 2.639 991,552 +0.00(+0.00%)
Nov 22, 2022 2.684 2.703 2.639 2.639 743,665 -0.04(-1.36%)
Nov 21, 2022 2.666 2.684 2.557 2.675 868,402 +0.00(+0.00%)
Nov 18, 2022 2.785 2.785 2.658 2.675 781,240 -0.06(-2.33%)
Nov 17, 2022 2.721 2.775 2.676 2.739 840,940 -0.01(-0.33%)
Nov 16, 2022 2.830 2.830 2.748 2.748 1,291,114 -0.10(-3.51%)
Nov 15, 2022 2.821 2.853 2.794 2.848 2,078,059 +0.08(+2.96%)
Nov 14, 2022 2.721 2.785 2.671 2.766 2,035,482 +0.04(+1.33%)
Nov 11, 2022 2.603 2.748 2.575 2.730 1,761,211 +0.19(+7.53%)
Nov 10, 2022 2.548 2.612 2.475 2.539 1,706,385 +0.11(+4.49%)
Nov 09, 2022 2.530 2.575 2.430 2.430 609,955 -0.09(-3.61%)
Nov 08, 2022 2.621 2.630 2.512 2.521 668,650 -0.05(-2.12%)
Nov 07, 2022 2.475 2.589 2.466 2.575 1,293,553 +0.11(+4.43%)
Nov 04, 2022 2.357 2.484 2.339 2.466 814,486 +0.16(+7.11%)
Nov 03, 2022 2.375 2.375 2.293 2.302 369,321 -0.02(-0.78%)
Nov 02, 2022 2.393 2.411 2.311 2.320 511,226 -0.06(-2.67%)
Nov 01, 2022 2.348 2.421 2.339 2.384 817,444 +0.08(+3.56%)
Oct 31, 2022 2.357 2.384 2.284 2.302 885,472 -0.11(-4.53%)
Oct 28, 2022 2.357 2.411 2.311 2.411 1,419,747 +0.07(+3.11%)
Oct 27, 2022 2.475 2.493 2.330 2.339 1,268,943 -0.13(-5.17%)
Oct 26, 2022 2.502 2.521 2.457 2.466 616,561 -0.04(-1.45%)
Oct 25, 2022 2.411 2.502 2.389 2.502 882,693 +0.07(+3.00%)
Oct 24, 2022 2.448 2.448 2.375 2.430 682,028 -0.03(-1.11%)
Oct 21, 2022 2.430 2.475 2.348 2.457 1,145,765 +0.04(+1.50%)
Oct 20, 2022 2.466 2.475 2.402 2.421 905,889 -0.08(-3.27%)
Oct 19, 2022 2.530 2.539 2.452 2.502 669,561 -0.05(-2.14%)
Oct 18, 2022 2.566 2.566 2.498 2.557 1,143,308 +0.05(+2.18%)
Oct 17, 2022 2.475 2.518 2.457 2.502 857,994 +0.05(+1.85%)
Oct 14, 2022 2.439 2.475 2.411 2.457 1,003,070 +0.04(+1.50%)
Oct 13, 2022 2.248 2.430 2.248 2.421 1,034,912 +0.09(+3.91%)
Oct 12, 2022 2.266 2.339 2.248 2.330 819,582 +0.04(+1.59%)
Oct 11, 2022 2.266 2.339 2.229 2.293 1,681,997 +0.01(+0.40%)
Oct 10, 2022 2.430 2.430 2.270 2.284 864,342 -0.11(-4.56%)
Oct 07, 2022 2.375 2.421 2.339 2.393 939,930 +0.00(+0.00%)
Oct 06, 2022 2.466 2.471 2.357 2.393 938,937 -0.07(-2.95%)
Oct 05, 2022 2.348 2.484 2.330 2.466 1,457,007 +0.09(+3.83%)
Oct 04, 2022 2.366 2.421 2.339 2.375 1,000,173 +0.08(+3.57%)
Oct 03, 2022 2.293 2.343 2.275 2.293 875,931 +0.05(+2.02%)
Sep 30, 2022 2.229 2.310 2.229 2.248 1,450,871 +0.05(+2.07%)
Sep 29, 2022 2.266 2.266 2.139 2.202 1,832,514 -0.09(-3.97%)
Sep 28, 2022 2.348 2.348 2.275 2.293 1,651,979 -0.08(-3.45%)
Sep 27, 2022 2.375 2.411 2.284 2.375 1,761,967 +0.02(+0.77%)
Sep 26, 2022 2.466 2.498 2.339 2.357 1,719,272 -0.16(-6.50%)
Sep 23, 2022 2.630 2.639 2.457 2.521 1,608,759 -0.14(-5.14%)
Sep 22, 2022 2.730 2.775 2.630 2.657 1,007,326 -0.08(-2.99%)
Sep 21, 2022 2.866 2.885 2.730 2.739 1,438,945 -0.13(-4.44%)
Sep 20, 2022 2.794 2.885 2.757 2.866 1,432,461 +0.18(+6.78%)
Sep 19, 2022 2.748 2.753 2.657 2.684 1,539,293 -0.09(-3.28%)
Sep 16, 2022 2.894 2.907 2.775 2.775 1,686,949 -0.17(-5.86%)
Sep 15, 2022 2.985 3.003 2.939 2.948 531,535 -0.04(-1.22%)
Sep 14, 2022 2.985 3.021 2.957 2.985 1,091,746 +0.01(+0.31%)
Sep 13, 2022 2.939 3.039 2.930 2.976 1,112,622 -0.05(-1.51%)
Sep 12, 2022 3.021 3.058 2.994 3.021 781,670 +0.05(+1.84%)
Sep 09, 2022 2.930 2.985 2.921 2.967 682,973 +0.08(+2.84%)
Sep 08, 2022 2.794 2.903 2.794 2.885 1,125,731 +0.09(+3.26%)
Sep 07, 2022 2.848 2.857 2.785 2.794 1,237,887 -0.06(-2.23%)
Sep 06, 2022 2.894 2.939 2.857 2.857 763,641 -0.06(-2.18%)
Sep 02, 2022 2.948 2.962 2.894 2.921 689,315 +0.02(+0.63%)
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.