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

Safe Bulkers Inc (NY: SB )

5.540 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 (%)
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%)
May 01, 2023 3.436 3.452 3.408 3.445 399,762 +0.01(+0.27%)
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%)
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.