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 UNCHANGED
Streaming Delayed 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 (%)
May 31, 2022 4.258 4.356 4.154 4.231 2,102,136 -0.01(-0.21%)
May 27, 2022 4.045 4.285 3.973 4.240 2,311,223 +0.19(+4.61%)
May 26, 2022 4.009 4.106 3.938 4.053 1,832,222 -0.14(-3.39%)
May 25, 2022 4.222 4.276 4.045 4.196 1,918,709 +0.02(+0.43%)
May 24, 2022 4.107 4.222 4.067 4.178 2,914,391 +0.04(+1.08%)
May 23, 2022 3.911 4.142 3.831 4.133 3,283,213 +0.28(+7.39%)
May 20, 2022 3.822 3.929 3.760 3.849 1,024,757 +0.07(+1.88%)
May 19, 2022 3.636 3.871 3.618 3.778 1,606,234 +0.12(+3.16%)
May 18, 2022 3.778 3.796 3.596 3.662 1,235,260 -0.11(-2.83%)
May 17, 2022 3.769 3.818 3.698 3.769 1,000,447 +0.06(+1.68%)
May 16, 2022 3.600 3.742 3.600 3.707 960,584 +0.12(+3.47%)
May 13, 2022 3.573 3.671 3.565 3.582 1,063,565 +0.08(+2.28%)
May 12, 2022 3.538 3.556 3.382 3.502 1,041,686 -0.11(-2.96%)
May 11, 2022 3.627 3.747 3.591 3.609 1,125,865 -0.01(-0.25%)
May 10, 2022 3.520 3.680 3.520 3.618 1,166,030 +0.15(+4.36%)
May 09, 2022 3.725 3.725 3.440 3.467 1,750,801 -0.36(-9.30%)
May 06, 2022 3.822 3.880 3.689 3.822 660,772 +0.01(+0.23%)
May 05, 2022 3.885 3.920 3.698 3.813 796,047 -0.06(-1.61%)
May 04, 2022 3.867 3.929 3.782 3.876 659,815 +0.08(+2.11%)
May 03, 2022 3.733 3.827 3.689 3.796 934,088 +0.12(+3.14%)
May 02, 2022 3.627 3.680 3.565 3.680 752,484 +0.03(+0.73%)
Apr 29, 2022 3.751 3.813 3.645 3.653 692,900 -0.08(-2.14%)
Apr 28, 2022 3.778 3.778 3.645 3.733 1,002,169 -0.03(-0.71%)
Apr 27, 2022 3.600 3.760 3.600 3.760 1,218,318 +0.18(+4.96%)
Apr 26, 2022 3.582 3.653 3.507 3.582 1,084,412 +0.01(+0.25%)
Apr 25, 2022 3.733 3.733 3.369 3.573 3,115,102 -0.23(-6.07%)
Apr 22, 2022 3.867 3.965 3.760 3.805 1,070,949 -0.08(-2.06%)
Apr 21, 2022 4.045 4.085 3.831 3.885 1,644,083 -0.13(-3.32%)
Apr 20, 2022 4.018 4.089 3.862 4.018 1,353,415 +0.00(+0.00%)
Apr 19, 2022 3.920 4.018 3.858 4.018 1,142,844 +0.09(+2.26%)
Apr 18, 2022 3.831 4.027 3.776 3.929 2,289,591 +0.14(+3.76%)
Apr 14, 2022 3.645 3.840 3.627 3.787 1,862,188 +0.20(+5.71%)
Apr 13, 2022 3.485 3.591 3.485 3.582 1,159,991 +0.14(+4.13%)
Apr 12, 2022 3.467 3.520 3.405 3.440 1,247,591 +0.01(+0.26%)
Apr 11, 2022 3.636 3.636 3.413 3.431 1,354,063 -0.20(-5.39%)
Apr 08, 2022 3.520 3.662 3.493 3.627 1,330,806 +0.08(+2.26%)
Apr 07, 2022 3.502 3.571 3.440 3.547 1,499,171 +0.03(+0.76%)
Apr 06, 2022 3.627 3.671 3.502 3.520 2,115,673 -0.15(-4.12%)
Apr 05, 2022 4.018 4.036 3.653 3.671 4,063,102 -0.35(-8.63%)
Apr 04, 2022 4.276 4.302 3.991 4.018 2,433,514 -0.22(-5.24%)
Apr 01, 2022 4.267 4.413 4.187 4.240 2,192,904 +0.01(+0.21%)
Mar 31, 2022 4.178 4.320 4.178 4.231 950,410 +0.05(+1.28%)
Mar 30, 2022 4.133 4.338 4.133 4.178 1,330,667 +0.05(+1.29%)
Mar 29, 2022 4.231 4.267 4.027 4.125 1,159,115 -0.11(-2.52%)
Mar 28, 2022 4.089 4.293 4.053 4.231 2,269,299 +0.15(+3.70%)
Mar 25, 2022 4.009 4.080 3.960 4.080 1,156,992 +0.07(+1.77%)
Mar 24, 2022 4.071 4.076 3.969 4.009 826,852 -0.05(-1.31%)
Mar 23, 2022 4.053 4.205 4.018 4.062 1,222,160 +0.01(+0.22%)
Mar 22, 2022 4.071 4.120 4.000 4.053 979,661 +0.01(+0.22%)
Mar 21, 2022 4.000 4.089 3.911 4.045 1,028,508 +0.04(+1.11%)
Mar 18, 2022 3.911 4.044 3.876 4.000 1,149,025 +0.07(+1.81%)
Mar 17, 2022 4.078 4.201 3.903 3.929 1,712,537 -0.19(-4.69%)
Mar 16, 2022 4.061 4.149 3.990 4.122 1,655,280 +0.12(+3.08%)
Mar 15, 2022 3.903 4.034 3.727 3.999 1,669,240 +0.05(+1.34%)
Mar 14, 2022 4.078 4.078 3.815 3.947 2,364,371 -0.11(-2.81%)
Mar 11, 2022 4.061 4.263 4.008 4.061 2,590,714 +0.09(+2.21%)
Mar 10, 2022 3.920 3.973 2,671,591 -0.14(-3.42%)
Mar 09, 2022 4.175 4.184 3.894 4.114 2,760,375 +0.20(+5.17%)
Mar 08, 2022 3.806 4.074 3.736 3.911 2,838,117 +0.15(+3.97%)
Mar 07, 2022 3.780 3.911 3.700 3.762 2,151,311 +0.01(+0.23%)
Mar 04, 2022 3.709 3.780 3.621 3.753 1,819,768 +0.02(+0.47%)
Mar 03, 2022 3.867 3.941 3.718 3.736 1,229,851 -0.13(-3.41%)
Mar 02, 2022 3.665 3.920 3.648 3.867 1,339,383 +0.25(+6.80%)
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.