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 (%)
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%)
Apr 01, 2021 2.154 2.207 2.093 2.154 582,891 +0.00(+0.00%)
Mar 31, 2021 2.181 2.189 2.084 2.154 589,194 -0.03(-1.21%)
Mar 30, 2021 2.154 2.198 2.013 2.181 687,459 +0.02(+0.81%)
Mar 29, 2021 2.312 2.312 2.128 2.163 871,569 -0.16(-6.82%)
Mar 26, 2021 2.435 2.453 2.260 2.321 680,817 -0.04(-1.86%)
Mar 25, 2021 2.260 2.374 2.154 2.365 1,083,137 +0.11(+4.67%)
Mar 24, 2021 2.374 2.392 2.260 2.260 1,030,451 -0.05(-2.28%)
Mar 23, 2021 2.506 2.515 2.295 2.312 1,423,292 -0.19(-7.72%)
Mar 22, 2021 2.550 2.620 2.479 2.506 1,026,438 -0.03(-1.04%)
Mar 19, 2021 2.444 2.576 2.400 2.532 1,981,035 +0.02(+0.70%)
Mar 18, 2021 2.488 2.664 2.471 2.515 2,881,337 +0.03(+1.06%)
Mar 17, 2021 2.374 2.559 2.268 2.488 1,024,362 +0.12(+5.20%)
Mar 16, 2021 2.541 2.541 2.348 2.365 1,129,255 -0.18(-6.92%)
Mar 15, 2021 2.567 2.585 2.471 2.541 667,036 +0.03(+1.05%)
Mar 12, 2021 2.550 2.550 2.400 2.515 781,927 -0.04(-1.38%)
Mar 11, 2021 2.479 2.550 2.462 2.550 1,276,879 +0.07(+2.84%)
Mar 10, 2021 2.383 2.550 2.365 2.479 1,549,494 +0.10(+4.06%)
Mar 09, 2021 2.409 2.409 2.348 2.383 632,023 +0.00(+0.00%)
Mar 08, 2021 2.418 2.418 2.330 2.383 593,456 -0.04(-1.45%)
Mar 05, 2021 2.392 2.427 2.308 2.418 705,952 +0.02(+0.73%)
Mar 04, 2021 2.488 2.506 2.374 2.400 976,634 -0.11(-4.21%)
Mar 03, 2021 2.532 2.532 2.409 2.506 643,323 -0.01(-0.35%)
Mar 02, 2021 2.550 2.550 2.444 2.515 787,990 +0.02(+0.70%)
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.