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

Safe Bulkers Inc (NY: SB )

4.840 -0.100 (-2.02%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
May 31, 2024 5.573 5.623 5.534 5.613 358,296 +0.03(+0.53%)
May 30, 2024 5.435 5.583 5.415 5.583 443,259 +0.18(+3.30%)
May 29, 2024 5.366 5.465 5.326 5.405 663,704 -0.01(-0.18%)
May 28, 2024 5.346 5.465 5.301 5.415 554,855 +0.07(+1.30%)
May 24, 2024 5.296 5.415 5.276 5.346 721,386 +0.08(+1.50%)
May 23, 2024 5.296 5.321 5.173 5.267 758,724 +0.02(+0.38%)
May 22, 2024 5.445 5.455 5.237 5.247 864,938 -0.24(-4.33%)
May 21, 2024 5.514 5.544 5.460 5.484 455,482 -0.07(-1.25%)
May 20, 2024 5.514 5.613 5.504 5.554 620,014 +0.04(+0.72%)
May 17, 2024 5.554 5.583 5.504 5.514 336,375 -0.01(-0.18%)
May 16, 2024 5.415 5.534 5.395 5.524 610,025 +0.18(+3.33%)
May 15, 2024 5.405 5.405 5.307 5.346 615,615 -0.06(-1.09%)
May 14, 2024 5.463 5.463 5.346 5.405 811,315 -0.02(-0.36%)
May 13, 2024 5.395 5.463 5.346 5.424 459,828 +0.09(+1.65%)
May 10, 2024 5.463 5.513 5.321 5.336 446,035 -0.13(-2.33%)
May 09, 2024 5.336 5.473 5.316 5.463 618,561 +0.14(+2.58%)
May 08, 2024 5.326 5.346 5.267 5.326 369,559 -0.03(-0.55%)
May 07, 2024 5.110 5.375 5.110 5.356 1,061,907 +0.26(+5.20%)
May 06, 2024 5.091 5.120 5.047 5.091 416,860 +0.00(+0.00%)
May 03, 2024 5.052 5.101 5.012 5.091 441,547 +0.07(+1.37%)
May 02, 2024 4.983 5.042 4.953 5.022 494,629 +0.07(+1.39%)
May 01, 2024 4.944 4.973 4.885 4.953 496,891 +0.06(+1.20%)
Apr 30, 2024 4.806 5.115 4.806 4.895 737,895 -0.15(-2.92%)
Apr 29, 2024 4.924 5.140 4.895 5.042 973,696 +0.08(+1.58%)
Apr 26, 2024 4.973 4.983 4.914 4.963 451,260 +0.02(+0.40%)
Apr 25, 2024 4.787 4.944 4.787 4.944 351,087 +0.11(+2.23%)
Apr 24, 2024 4.895 4.904 4.826 4.836 493,343 -0.09(-1.79%)
Apr 23, 2024 4.796 4.924 4.782 4.924 590,665 +0.15(+3.08%)
Apr 22, 2024 4.728 4.806 4.723 4.777 442,557 +0.06(+1.25%)
Apr 19, 2024 4.689 4.728 4.649 4.718 328,845 +0.04(+0.84%)
Apr 18, 2024 4.630 4.743 4.581 4.679 480,061 +0.06(+1.27%)
Apr 17, 2024 4.659 4.708 4.584 4.620 328,021 -0.02(-0.42%)
Apr 16, 2024 4.620 4.644 4.561 4.640 324,283 +0.00(+0.00%)
Apr 15, 2024 4.640 4.708 4.613 4.640 459,776 +0.02(+0.42%)
Apr 12, 2024 4.679 4.698 4.591 4.620 384,992 -0.09(-1.88%)
Apr 11, 2024 4.689 4.752 4.679 4.708 463,805 +0.06(+1.27%)
Apr 10, 2024 4.600 4.679 4.591 4.649 653,115 +0.00(+0.00%)
Apr 09, 2024 4.757 4.757 4.600 4.649 844,915 -0.11(-2.27%)
Apr 08, 2024 4.806 4.816 4.729 4.757 694,651 -0.05(-1.02%)
Apr 05, 2024 4.865 4.880 4.806 4.806 425,647 -0.08(-1.61%)
Apr 04, 2024 4.885 4.963 4.841 4.885 853,056 -0.02(-0.40%)
Apr 03, 2024 4.816 4.904 4.796 4.904 986,992 +0.09(+1.83%)
Apr 02, 2024 4.806 4.865 4.757 4.816 899,500 +0.00(+0.00%)
Apr 01, 2024 4.904 4.929 4.816 4.816 441,369 -0.05(-1.01%)
Mar 28, 2024 4.836 4.826 4.821 4.865 877,064 +0.00(+0.00%)
Mar 27, 2024 4.914 4.924 4.806 4.865 1,145,816 -0.02(-0.40%)
Mar 26, 2024 4.885 4.953 4.865 4.885 966,848 +0.00(+0.00%)
Mar 25, 2024 4.983 5.000 4.885 4.885 512,817 -0.14(-2.73%)
Mar 22, 2024 5.002 5.032 4.963 5.022 580,909 -0.01(-0.19%)
Mar 21, 2024 4.973 5.052 4.944 5.032 729,161 +0.10(+1.99%)
Mar 20, 2024 4.816 4.944 4.767 4.934 855,161 +0.06(+1.21%)
Mar 19, 2024 4.914 4.919 4.865 4.875 563,262 -0.06(-1.19%)
Mar 18, 2024 4.855 4.944 4.818 4.934 565,631 +0.07(+1.41%)
Mar 15, 2024 4.826 4.914 4.826 4.865 1,397,410 +0.03(+0.61%)
Mar 14, 2024 4.855 4.875 4.718 4.836 972,642 -0.07(-1.40%)
Mar 13, 2024 4.973 4.973 4.870 4.904 962,371 -0.04(-0.79%)
Mar 12, 2024 4.865 4.973 4.839 4.944 1,004,377 +0.08(+1.61%)
Mar 11, 2024 4.846 4.904 4.767 4.865 3,148,991 +0.00(+0.00%)
Mar 08, 2024 4.757 4.904 4.740 4.865 1,260,487 +0.05(+1.02%)
Mar 07, 2024 4.679 4.816 4.659 4.816 1,294,145 +0.18(+3.81%)
Mar 06, 2024 4.541 4.679 4.512 4.640 1,375,555 +0.13(+2.83%)
Mar 05, 2024 4.453 4.600 4.453 4.512 1,076,374 +0.04(+0.88%)
Mar 04, 2024 4.600 4.620 4.463 4.473 948,464 -0.15(-3.18%)
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.