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

Safe Bulkers Inc (NY: SB )

5.670 +0.030 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2021 3.586 3.621 3.402 3.551 1,664,832 -0.11(-3.12%)
Aug 30, 2021 3.683 3.736 3.639 3.665 1,922,531 -0.02(-0.48%)
Aug 27, 2021 3.463 3.692 3.454 3.683 1,690,250 +0.24(+6.89%)
Aug 26, 2021 3.454 3.516 3.419 3.446 1,107,725 +0.01(+0.26%)
Aug 25, 2021 3.340 3.463 3.261 3.437 1,516,502 +0.09(+2.62%)
Aug 24, 2021 3.279 3.358 3.252 3.349 1,216,306 +0.10(+2.97%)
Aug 23, 2021 3.208 3.270 3.173 3.252 899,255 +0.12(+3.93%)
Aug 20, 2021 3.041 3.191 2.988 3.129 888,508 +0.11(+3.49%)
Aug 19, 2021 3.173 3.261 2.953 3.024 1,948,225 -0.16(-4.97%)
Aug 18, 2021 3.059 3.278 3.032 3.182 2,216,706 +0.18(+6.16%)
Aug 17, 2021 3.015 3.081 2.971 2.997 1,005,428 -0.06(-2.01%)
Aug 16, 2021 2.997 3.076 2.945 3.059 734,852 +0.03(+0.87%)
Aug 13, 2021 3.006 3.081 2.962 3.032 1,367,307 +0.02(+0.58%)
Aug 12, 2021 3.059 3.059 2.953 3.015 477,467 -0.04(-1.44%)
Aug 11, 2021 2.962 3.068 2.927 3.059 812,181 +0.12(+4.19%)
Aug 10, 2021 2.839 2.980 2.795 2.936 709,243 +0.10(+3.41%)
Aug 09, 2021 2.945 2.962 2.839 2.839 838,672 -0.12(-4.15%)
Aug 06, 2021 3.050 3.094 2.901 2.962 722,974 -0.04(-1.46%)
Aug 05, 2021 2.883 3.068 2.883 3.006 1,037,945 +0.13(+4.59%)
Aug 04, 2021 2.971 3.003 2.857 2.874 690,724 -0.12(-4.11%)
Aug 03, 2021 3.024 3.059 2.887 2.997 905,600 -0.03(-0.87%)
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.