Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Safe Bulkers Inc (NY: SB )

5.450 -0.060 (-1.09%)
Official Closing Price Updated: 4:10 PM EDT, May 15, 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 (%)
Jan 31, 2023 3.000 3.084 2.972 3.075 1,008,016 +0.12(+4.11%)
Jan 30, 2023 2.981 3.056 2.953 2.953 989,864 -0.07(-2.17%)
Jan 27, 2023 2.972 3.019 2.972 3.019 574,136 +0.05(+1.57%)
Jan 26, 2023 2.972 2.989 2.878 2.972 579,079 +0.03(+0.95%)
Jan 25, 2023 2.916 2.953 2.873 2.944 726,668 +0.00(+0.00%)
Jan 24, 2023 2.972 2.972 2.906 2.944 461,467 +0.02(+0.64%)
Jan 23, 2023 2.981 3.042 2.897 2.925 1,274,912 -0.06(-1.88%)
Jan 20, 2023 2.897 2.981 2.878 2.981 698,582 +0.11(+3.91%)
Jan 19, 2023 2.850 2.878 2.804 2.869 491,031 +0.02(+0.66%)
Jan 18, 2023 2.934 3.015 2.841 2.850 813,132 -0.07(-2.56%)
Jan 17, 2023 2.841 2.944 2.836 2.925 838,451 +0.10(+3.64%)
Jan 13, 2023 2.822 2.888 2.813 2.822 515,341 -0.05(-1.63%)
Jan 12, 2023 2.860 2.916 2.841 2.869 612,955 +0.00(+0.00%)
Jan 11, 2023 2.878 2.906 2.822 2.869 1,186,144 +0.07(+2.68%)
Jan 10, 2023 2.682 2.804 2.663 2.794 888,984 +0.08(+3.10%)
Jan 09, 2023 2.804 2.846 2.710 2.710 810,489 -0.07(-2.36%)
Jan 06, 2023 2.654 2.785 2.635 2.776 843,738 +0.16(+6.07%)
Jan 05, 2023 2.570 2.626 2.533 2.617 655,959 +0.02(+0.72%)
Jan 04, 2023 2.645 2.647 2.542 2.598 778,528 -0.07(-2.80%)
Jan 03, 2023 2.719 2.822 2.654 2.673 964,798 -0.05(-1.72%)
Dec 30, 2022 2.682 2.738 2.663 2.719 807,314 +0.00(+0.00%)
Dec 29, 2022 2.607 2.729 2.570 2.719 436,348 +0.08(+3.19%)
Dec 28, 2022 2.719 2.725 2.626 2.635 569,485 -0.09(-3.42%)
Dec 27, 2022 2.785 2.785 2.673 2.729 379,000 -0.03(-1.02%)
Dec 23, 2022 2.682 2.762 2.663 2.757 695,750 +0.07(+2.43%)
Dec 22, 2022 2.813 2.855 2.663 2.691 1,487,865 -0.18(-6.19%)
Dec 21, 2022 2.738 2.953 2.738 2.869 2,021,543 +0.17(+6.23%)
Dec 20, 2022 2.598 2.710 2.579 2.701 613,263 +0.10(+3.96%)
Dec 19, 2022 2.635 2.635 2.556 2.598 897,863 -0.02(-0.71%)
Dec 16, 2022 2.626 2.659 2.601 2.617 1,383,839 -0.04(-1.41%)
Dec 15, 2022 2.626 2.662 2.607 2.654 500,269 +0.04(+1.43%)
Dec 14, 2022 2.589 2.617 2.570 2.617 634,067 +0.03(+1.08%)
Dec 13, 2022 2.635 2.663 2.579 2.589 851,098 +0.06(+2.21%)
Dec 12, 2022 2.533 2.570 2.505 2.533 577,564 -0.02(-0.73%)
Dec 09, 2022 2.533 2.589 2.505 2.551 603,539 +0.02(+0.74%)
Dec 08, 2022 2.458 2.542 2.444 2.533 912,024 +0.10(+4.23%)
Dec 07, 2022 2.579 2.579 2.422 2.430 1,169,915 -0.19(-7.14%)
Dec 06, 2022 2.598 2.635 2.555 2.617 1,682,492 +0.07(+2.94%)
Dec 05, 2022 2.579 2.649 2.523 2.542 804,971 -0.01(-0.37%)
Dec 02, 2022 2.551 2.561 2.505 2.551 950,597 -0.03(-1.09%)
Dec 01, 2022 2.682 2.682 2.570 2.579 788,547 -0.08(-3.16%)
Nov 30, 2022 2.635 2.677 2.579 2.663 1,322,306 +0.04(+1.42%)
Nov 29, 2022 2.663 2.748 2.617 2.626 744,940 -0.02(-0.71%)
Nov 28, 2022 2.785 2.785 2.589 2.645 887,203 -0.10(-3.74%)
Nov 25, 2022 2.701 2.785 2.682 2.748 306,523 +0.08(+3.16%)
Nov 23, 2022 2.700 2.700 2.645 2.663 982,455 +0.00(+0.00%)
Nov 22, 2022 2.709 2.728 2.663 2.663 736,842 -0.04(-1.36%)
Nov 21, 2022 2.691 2.709 2.581 2.700 860,435 +0.00(+0.00%)
Nov 18, 2022 2.810 2.810 2.682 2.700 774,072 -0.06(-2.33%)
Nov 17, 2022 2.746 2.801 2.701 2.764 833,225 -0.01(-0.33%)
Nov 16, 2022 2.856 2.856 2.774 2.774 1,279,269 -0.10(-3.51%)
Nov 15, 2022 2.847 2.879 2.820 2.875 2,058,995 +0.08(+2.96%)
Nov 14, 2022 2.746 2.810 2.696 2.792 2,016,808 +0.04(+1.33%)
Nov 11, 2022 2.627 2.774 2.599 2.755 1,745,053 +0.19(+7.53%)
Nov 10, 2022 2.572 2.636 2.498 2.562 1,690,730 +0.11(+4.49%)
Nov 09, 2022 2.553 2.599 2.452 2.452 604,359 -0.09(-3.61%)
Nov 08, 2022 2.645 2.654 2.535 2.544 662,515 -0.06(-2.12%)
Nov 07, 2022 2.498 2.613 2.489 2.599 1,281,686 +0.11(+4.43%)
Nov 04, 2022 2.379 2.507 2.360 2.489 807,014 +0.17(+7.11%)
Nov 03, 2022 2.397 2.397 2.314 2.324 365,933 -0.02(-0.78%)
Nov 02, 2022 2.415 2.434 2.333 2.342 506,536 -0.06(-2.67%)
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.