Safe Bulkers Inc (NY: SB )

4.945 +0.155 (+3.24%)
Streaming Delayed Price Updated: 3:13 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 3.871 3.881 3.726 3.813 1,385,893 -0.04(-1.01%)
Dec 28, 2023 3.881 3.929 3.842 3.852 480,460 -0.06(-1.49%)
Dec 27, 2023 3.920 3.929 3.842 3.910 555,893 +0.02(+0.50%)
Dec 26, 2023 3.949 3.954 3.871 3.891 588,376 -0.07(-1.72%)
Dec 22, 2023 3.871 3.978 3.842 3.958 1,328,114 +0.12(+3.03%)
Dec 21, 2023 3.832 3.852 3.784 3.842 660,702 +0.07(+1.80%)
Dec 20, 2023 3.803 3.861 3.764 3.774 881,721 -0.03(-0.77%)
Dec 19, 2023 3.764 3.813 3.728 3.803 733,997 +0.07(+1.82%)
Dec 18, 2023 3.842 3.870 3.701 3.735 782,609 -0.03(-0.77%)
Dec 15, 2023 3.706 3.774 3.677 3.764 1,641,546 +0.08(+2.11%)
Dec 14, 2023 3.726 3.764 3.667 3.687 919,011 +0.00(+0.00%)
Dec 13, 2023 3.638 3.687 3.551 3.687 768,026 +0.05(+1.33%)
Dec 12, 2023 3.609 3.697 3.580 3.638 504,873 +0.01(+0.27%)
Dec 11, 2023 3.570 3.638 3.522 3.629 460,573 +0.06(+1.63%)
Dec 08, 2023 3.561 3.609 3.551 3.570 388,564 +0.02(+0.55%)
Dec 07, 2023 3.590 3.590 3.512 3.551 552,318 -0.06(-1.61%)
Dec 06, 2023 3.687 3.688 3.570 3.609 838,362 -0.06(-1.59%)
Dec 05, 2023 3.726 3.726 3.619 3.667 1,060,405 -0.12(-3.08%)
Dec 04, 2023 3.861 3.866 3.774 3.784 913,534 -0.08(-2.01%)
Dec 01, 2023 3.774 3.866 3.764 3.861 1,797,540 +0.10(+2.58%)
Nov 30, 2023 3.648 3.794 3.638 3.764 1,197,040 +0.16(+4.30%)
Nov 29, 2023 3.580 3.629 3.532 3.609 1,000,581 +0.13(+3.62%)
Nov 28, 2023 3.551 3.561 3.347 3.483 1,057,047 -0.12(-3.23%)
Nov 27, 2023 3.561 3.609 3.532 3.599 499,241 +0.00(+0.00%)
Nov 24, 2023 3.493 3.599 3.473 3.599 525,468 +0.16(+4.80%)
Nov 22, 2023 3.406 3.482 3.392 3.435 530,465 +0.02(+0.56%)
Nov 21, 2023 3.396 3.425 3.358 3.415 339,156 +0.02(+0.56%)
Nov 20, 2023 3.425 3.439 3.377 3.396 333,432 -0.01(-0.28%)
Nov 17, 2023 3.415 3.444 3.396 3.406 334,967 -0.01(-0.28%)
Nov 16, 2023 3.339 3.415 3.329 3.415 547,356 +0.09(+2.59%)
Nov 15, 2023 3.253 3.339 3.253 3.329 777,271 +0.07(+2.05%)
Nov 14, 2023 3.195 3.267 3.119 3.262 1,154,872 +0.11(+3.33%)
Nov 13, 2023 3.100 3.157 3.071 3.157 422,574 +0.06(+1.85%)
Nov 10, 2023 3.033 3.119 3.023 3.100 383,096 +0.05(+1.57%)
Nov 09, 2023 3.061 3.138 3.042 3.052 582,383 -0.02(-0.62%)
Nov 08, 2023 3.042 3.100 2.985 3.071 474,797 +0.03(+0.94%)
Nov 07, 2023 3.090 3.119 3.028 3.042 511,919 -0.06(-1.85%)
Nov 06, 2023 3.119 3.138 3.071 3.100 330,520 +0.01(+0.31%)
Nov 03, 2023 3.071 3.119 3.071 3.090 318,649 +0.01(+0.31%)
Nov 02, 2023 3.033 3.095 3.014 3.081 457,528 +0.08(+2.55%)
Nov 01, 2023 3.033 3.033 2.966 3.004 452,453 +0.00(+0.00%)
Oct 31, 2023 3.033 3.071 3.004 3.004 281,072 -0.03(-0.95%)
Oct 30, 2023 3.071 3.090 2.990 3.033 524,113 -0.01(-0.31%)
Oct 27, 2023 3.119 3.138 3.033 3.042 349,444 -0.11(-3.34%)
Oct 26, 2023 3.109 3.148 3.090 3.148 327,056 -0.02(-0.60%)
Oct 25, 2023 3.176 3.205 3.133 3.167 259,128 -0.01(-0.30%)
Oct 24, 2023 3.128 3.211 3.128 3.176 557,918 +0.06(+1.84%)
Oct 23, 2023 3.148 3.157 3.100 3.119 415,188 -0.04(-1.21%)
Oct 20, 2023 3.205 3.205 3.100 3.157 260,275 -0.03(-0.90%)
Oct 19, 2023 3.176 3.224 3.171 3.186 304,328 -0.03(-0.89%)
Oct 18, 2023 3.253 3.272 3.215 3.215 204,711 -0.04(-1.18%)
Oct 17, 2023 3.176 3.262 3.119 3.253 557,974 +0.09(+2.72%)
Oct 16, 2023 3.176 3.186 3.148 3.167 260,416 +0.00(+0.00%)
Oct 13, 2023 3.148 3.186 3.138 3.167 184,897 +0.02(+0.61%)
Oct 12, 2023 3.167 3.186 3.133 3.148 509,359 +0.00(+0.00%)
Oct 11, 2023 3.138 3.167 3.119 3.148 318,365 -0.01(-0.30%)
Oct 10, 2023 3.234 3.238 3.148 3.157 452,569 -0.05(-1.49%)
Oct 09, 2023 3.157 3.243 3.148 3.205 487,901 +0.04(+1.21%)
Oct 06, 2023 3.052 3.176 3.042 3.167 656,126 +0.13(+4.42%)
Oct 05, 2023 3.004 3.061 2.999 3.033 589,473 +0.05(+1.60%)
Oct 04, 2023 3.033 3.052 2.966 2.985 531,150 -0.06(-1.89%)
Oct 03, 2023 3.128 3.148 3.033 3.042 450,621 -0.11(-3.64%)
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.