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

Safe Bulkers Inc (NY: SB )

5.580 +0.180 (+3.33%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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, 2021 3.473 3.552 3.412 3.526 810,596 +0.04(+1.01%)
Jun 29, 2021 3.517 3.587 3.447 3.491 857,597 +0.00(+0.00%)
Jun 28, 2021 3.649 3.675 3.411 3.491 1,546,471 -0.14(-3.87%)
Jun 25, 2021 3.693 3.886 3.605 3.631 3,042,982 +0.01(+0.24%)
Jun 24, 2021 3.429 3.666 3.403 3.622 2,296,297 +0.25(+7.29%)
Jun 23, 2021 3.429 3.499 3.341 3.376 2,081,862 -0.05(-1.54%)
Jun 22, 2021 3.359 3.473 3.341 3.429 2,569,896 +0.02(+0.52%)
Jun 21, 2021 3.420 3.447 3.359 3.411 2,261,566 +0.01(+0.26%)
Jun 18, 2021 3.385 3.447 3.376 3.403 2,392,228 -0.03(-0.77%)
Jun 17, 2021 3.491 3.605 3.367 3.429 2,595,748 -0.11(-2.98%)
Jun 16, 2021 3.429 3.561 3.411 3.535 3,183,500 +0.12(+3.61%)
Jun 15, 2021 3.517 3.526 3.324 3.411 3,039,976 +0.00(+0.00%)
Jun 14, 2021 3.869 3.877 3.280 3.411 5,813,739 -0.41(-10.80%)
Jun 11, 2021 3.702 3.825 3.693 3.825 2,577,867 +0.15(+4.07%)
Jun 10, 2021 3.622 3.702 3.579 3.675 2,472,614 +0.19(+5.56%)
Jun 09, 2021 3.394 3.596 3.367 3.482 3,123,281 +0.19(+5.88%)
Jun 08, 2021 3.253 3.332 3.218 3.288 1,224,026 +0.05(+1.63%)
Jun 07, 2021 3.253 3.262 3.139 3.236 2,186,554 +0.00(+0.00%)
Jun 04, 2021 3.253 3.271 3.077 3.236 2,683,679 +0.01(+0.27%)
Jun 03, 2021 3.403 3.429 3.209 3.227 2,350,362 -0.18(-5.17%)
Jun 02, 2021 3.262 3.433 3.218 3.403 4,947,380 +0.15(+4.59%)
Jun 01, 2021 3.280 3.319 3.209 3.253 2,001,160 +0.01(+0.27%)
May 28, 2021 3.253 3.271 3.174 3.244 2,547,524 -0.01(-0.27%)
May 27, 2021 3.253 3.287 3.130 3.253 3,329,182 -0.13(-3.90%)
May 26, 2021 3.455 3.473 3.271 3.385 2,171,625 -0.02(-0.52%)
May 25, 2021 3.825 3.825 3.385 3.403 3,319,396 -0.47(-12.24%)
May 24, 2021 3.614 3.921 3.535 3.877 3,533,559 +0.27(+7.56%)
May 21, 2021 3.429 3.684 3.324 3.605 3,137,387 +0.16(+4.59%)
May 20, 2021 3.455 3.464 3.218 3.447 2,611,654 -0.01(-0.25%)
May 19, 2021 3.420 3.491 3.271 3.455 3,054,214 +0.02(+0.51%)
May 18, 2021 3.455 3.508 3.367 3.438 1,889,597 +0.04(+1.30%)
May 17, 2021 3.447 3.482 3.306 3.394 1,950,547 -0.12(-3.50%)
May 14, 2021 3.376 3.570 3.279 3.517 1,615,860 +0.10(+2.83%)
May 13, 2021 3.394 3.579 3.324 3.420 2,130,194 +0.04(+1.04%)
May 12, 2021 3.605 3.631 3.359 3.385 2,756,770 -0.30(-8.11%)
May 11, 2021 3.693 3.842 3.473 3.684 2,930,920 -0.20(-5.20%)
May 10, 2021 3.693 3.895 3.526 3.886 4,254,785 +0.37(+10.50%)
May 07, 2021 3.517 3.666 3.429 3.517 2,315,492 +0.04(+1.27%)
May 06, 2021 3.332 3.728 3.306 3.473 2,994,096 -0.06(-1.74%)
May 05, 2021 3.605 3.781 3.447 3.535 2,744,286 -0.17(-4.51%)
May 04, 2021 3.517 3.781 3.192 3.702 4,252,780 +0.23(+6.58%)
May 03, 2021 3.271 3.693 3.236 3.473 5,392,266 +0.32(+10.03%)
Apr 30, 2021 2.910 3.420 2.893 3.156 4,980,339 +0.24(+8.13%)
Apr 29, 2021 2.858 2.928 2.726 2.919 1,337,295 +0.11(+3.75%)
Apr 28, 2021 2.717 2.831 2.664 2.814 1,393,585 +0.10(+3.56%)
Apr 27, 2021 2.638 2.761 2.594 2.717 1,343,056 +0.09(+3.34%)
Apr 26, 2021 2.497 2.704 2.462 2.629 1,812,604 +0.17(+6.79%)
Apr 23, 2021 2.392 2.488 2.374 2.462 700,379 +0.04(+1.82%)
Apr 22, 2021 2.427 2.462 2.339 2.418 1,553,866 -0.01(-0.36%)
Apr 21, 2021 2.207 2.444 2.163 2.427 1,780,880 +0.31(+14.52%)
Apr 20, 2021 2.198 2.224 2.046 2.119 939,286 -0.08(-3.60%)
Apr 19, 2021 2.101 2.198 2.014 2.198 882,148 +0.13(+6.38%)
Apr 16, 2021 2.145 2.172 2.005 2.066 768,848 -0.02(-0.84%)
Apr 15, 2021 2.013 2.101 1.952 2.084 821,677 +0.09(+4.41%)
Apr 14, 2021 1.926 2.110 1.899 1.996 923,702 +0.13(+7.08%)
Apr 13, 2021 1.917 1.943 1.864 1.864 565,130 -0.06(-3.20%)
Apr 12, 2021 1.943 1.978 1.882 1.926 834,828 -0.04(-2.23%)
Apr 09, 2021 2.005 2.031 1.961 1.969 426,619 -0.02(-0.89%)
Apr 08, 2021 2.057 2.057 1.952 1.987 818,418 -0.08(-3.83%)
Apr 07, 2021 2.057 2.093 1.996 2.066 933,948 +0.00(+0.00%)
Apr 06, 2021 2.093 2.119 2.057 2.066 557,508 -0.02(-0.84%)
Apr 05, 2021 2.163 2.212 2.040 2.084 690,389 -0.07(-3.27%)
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.