Safe Bulkers Inc (NY: SB )

4.790 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 3.448 3.457 3.387 3.401 474,558 -0.02(-0.54%)
Apr 27, 2023 3.346 3.429 3.329 3.420 559,339 +0.07(+2.22%)
Apr 26, 2023 3.373 3.401 3.271 3.346 732,185 -0.06(-1.64%)
Apr 25, 2023 3.485 3.485 3.336 3.401 885,562 -0.11(-3.17%)
Apr 24, 2023 3.439 3.522 3.439 3.513 665,109 +0.11(+3.28%)
Apr 21, 2023 3.420 3.420 3.290 3.401 1,152,399 -0.07(-2.14%)
Apr 20, 2023 3.429 3.527 3.420 3.476 728,378 +0.03(+0.81%)
Apr 19, 2023 3.448 3.494 3.378 3.448 1,099,110 -0.05(-1.33%)
Apr 18, 2023 3.504 3.564 3.466 3.494 484,479 +0.00(+0.00%)
Apr 17, 2023 3.578 3.578 3.466 3.494 658,015 -0.07(-2.08%)
Apr 14, 2023 3.578 3.578 3.531 3.569 820,948 +0.02(+0.52%)
Apr 13, 2023 3.466 3.569 3.452 3.550 1,069,387 +0.11(+3.24%)
Apr 12, 2023 3.448 3.480 3.429 3.439 604,612 +0.01(+0.27%)
Apr 11, 2023 3.411 3.466 3.401 3.429 847,457 +0.02(+0.55%)
Apr 10, 2023 3.299 3.429 3.299 3.411 671,851 +0.07(+1.94%)
Apr 06, 2023 3.401 3.411 3.308 3.346 1,236,085 -0.05(-1.37%)
Apr 05, 2023 3.336 3.415 3.276 3.392 1,175,914 -0.03(-0.82%)
Apr 04, 2023 3.439 3.439 3.364 3.420 1,069,846 +0.03(+0.82%)
Apr 03, 2023 3.420 3.420 3.355 3.392 895,272 -0.04(-1.08%)
Mar 31, 2023 3.420 3.462 3.392 3.429 615,239 +0.02(+0.55%)
Mar 30, 2023 3.429 3.448 3.364 3.411 836,105 -0.02(-0.54%)
Mar 29, 2023 3.439 3.476 3.401 3.429 827,248 +0.03(+0.82%)
Mar 28, 2023 3.346 3.420 3.346 3.401 871,340 +0.02(+0.55%)
Mar 27, 2023 3.401 3.411 3.341 3.383 1,065,395 +0.00(+0.00%)
Mar 24, 2023 3.271 3.411 3.262 3.383 1,246,129 +0.08(+2.54%)
Mar 23, 2023 3.318 3.429 3.299 3.299 1,566,766 -0.02(-0.56%)
Mar 22, 2023 3.373 3.401 3.299 3.318 1,389,264 -0.06(-1.65%)
Mar 21, 2023 3.253 3.466 3.253 3.373 1,343,266 +0.20(+6.45%)
Mar 20, 2023 3.141 3.232 3.132 3.169 1,203,992 +0.07(+2.40%)
Mar 17, 2023 3.225 3.234 3.067 3.095 1,649,387 -0.13(-4.03%)
Mar 16, 2023 3.197 3.239 3.123 3.225 1,046,321 +0.01(+0.29%)
Mar 15, 2023 3.327 3.350 3.188 3.216 1,482,769 -0.21(-6.23%)
Mar 14, 2023 3.346 3.485 3.336 3.429 1,390,703 +0.15(+4.53%)
Mar 13, 2023 3.271 3.341 3.225 3.281 1,831,839 -0.05(-1.40%)
Mar 10, 2023 3.299 3.373 3.271 3.327 1,397,763 +0.03(+0.85%)
Mar 09, 2023 3.383 3.401 3.243 3.299 1,672,086 -0.13(-3.79%)
Mar 08, 2023 3.383 3.429 3.373 3.429 622,786 +0.05(+1.37%)
Mar 07, 2023 3.392 3.439 3.373 3.383 698,089 -0.02(-0.55%)
Mar 06, 2023 3.466 3.474 3.383 3.401 1,095,526 -0.10(-2.92%)
Mar 03, 2023 3.494 3.513 3.397 3.504 831,676 +0.03(+0.80%)
Mar 02, 2023 3.457 3.513 3.439 3.476 1,246,971 -0.07(-1.84%)
Mar 01, 2023 3.485 3.541 3.449 3.541 973,270 +0.06(+1.60%)
Feb 28, 2023 3.531 3.559 3.452 3.485 1,242,362 +0.05(+1.35%)
Feb 27, 2023 3.365 3.530 3.365 3.439 1,541,838 +0.10(+3.02%)
Feb 24, 2023 3.283 3.397 3.255 3.338 1,376,468 +0.02(+0.55%)
Feb 23, 2023 3.127 3.356 3.127 3.319 1,702,428 +0.20(+6.47%)
Feb 22, 2023 2.998 3.127 2.998 3.118 1,038,012 +0.17(+5.59%)
Feb 21, 2023 2.962 3.035 2.953 2.953 1,220,386 -0.03(-0.92%)
Feb 17, 2023 3.035 3.053 2.971 2.980 547,386 -0.05(-1.52%)
Feb 16, 2023 2.934 3.053 2.934 3.026 785,636 +0.08(+2.80%)
Feb 15, 2023 3.026 3.026 2.934 2.943 833,259 -0.06(-1.83%)
Feb 14, 2023 2.998 3.063 2.980 2.998 533,839 -0.02(-0.61%)
Feb 13, 2023 2.989 3.035 2.953 3.017 280,107 +0.02(+0.61%)
Feb 10, 2023 2.953 3.015 2.943 2.998 672,977 +0.05(+1.55%)
Feb 09, 2023 3.026 3.049 2.953 2.953 590,817 -0.05(-1.53%)
Feb 08, 2023 2.962 3.017 2.962 2.998 531,409 +0.02(+0.62%)
Feb 07, 2023 2.934 3.012 2.934 2.980 620,580 +0.03(+0.93%)
Feb 06, 2023 2.980 3.030 2.945 2.953 780,350 -0.09(-3.01%)
Feb 03, 2023 3.044 3.090 3.017 3.044 506,858 -0.03(-0.90%)
Feb 02, 2023 3.118 3.131 2.985 3.072 1,964,089 -0.01(-0.30%)
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.