Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Safe Bulkers Inc (NY: SB )

5.570 -0.010 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
Jul 01, 2022 3.413 3.413 3.260 3.278 1,346,108 -0.15(-4.45%)
Jun 30, 2022 3.386 3.492 3.359 3.431 1,199,383 +0.00(+0.00%)
Jun 29, 2022 3.529 3.556 3.408 3.431 912,419 -0.07(-2.05%)
Jun 28, 2022 3.601 3.691 3.457 3.502 1,375,759 -0.12(-3.23%)
Jun 27, 2022 3.448 3.664 3.448 3.619 1,243,501 +0.20(+5.77%)
Jun 24, 2022 3.466 3.538 3.422 3.422 3,071,973 -0.03(-0.78%)
Jun 23, 2022 3.404 3.502 3.345 3.448 2,259,679 +0.04(+1.05%)
Jun 22, 2022 3.646 3.691 3.395 3.413 2,612,484 -0.25(-6.86%)
Jun 21, 2022 3.628 3.762 3.627 3.664 1,326,908 +0.01(+0.25%)
Jun 17, 2022 3.664 3.727 3.574 3.655 1,489,790 +0.02(+0.49%)
Jun 16, 2022 3.700 3.727 3.601 3.637 1,366,587 -0.12(-3.11%)
Jun 15, 2022 3.754 3.781 3.682 3.754 1,335,852 +0.04(+0.97%)
Jun 14, 2022 3.709 3.915 3.691 3.718 1,779,569 +0.09(+2.48%)
Jun 13, 2022 3.871 3.871 3.628 3.628 1,793,800 -0.34(-8.60%)
Jun 10, 2022 3.969 4.032 3.906 3.969 1,035,504 -0.04(-0.90%)
Jun 09, 2022 4.158 4.158 3.987 4.005 1,550,836 -0.16(-3.88%)
Jun 08, 2022 4.472 4.472 4.131 4.167 3,373,369 -0.36(-7.94%)
Jun 07, 2022 4.508 4.598 4.436 4.526 2,290,725 +0.02(+0.40%)
Jun 06, 2022 4.410 4.508 4.385 4.508 2,662,743 +0.13(+3.05%)
Jun 03, 2022 4.259 4.393 4.241 4.375 1,238,330 +0.12(+2.71%)
Jun 02, 2022 4.313 4.348 4.224 4.259 1,439,154 -0.05(-1.24%)
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.