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 (%)
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%)
Feb 01, 2023 3.063 3.108 2.989 3.081 1,688,108 +0.06(+2.13%)
Jan 31, 2023 2.943 3.026 2.916 3.017 1,027,349 +0.12(+4.11%)
Jan 30, 2023 2.925 2.998 2.898 2.898 1,008,850 -0.06(-2.17%)
Jan 27, 2023 2.916 2.962 2.916 2.962 585,148 +0.05(+1.57%)
Jan 26, 2023 2.916 2.932 2.824 2.916 590,186 +0.03(+0.95%)
Jan 25, 2023 2.861 2.898 2.819 2.888 740,606 +0.00(+0.00%)
Jan 24, 2023 2.916 2.916 2.852 2.888 470,318 +0.02(+0.64%)
Jan 23, 2023 2.925 2.985 2.843 2.870 1,299,364 -0.06(-1.88%)
Jan 20, 2023 2.843 2.925 2.824 2.925 711,980 +0.11(+3.91%)
Jan 19, 2023 2.797 2.824 2.751 2.815 500,448 +0.02(+0.66%)
Jan 18, 2023 2.879 2.959 2.788 2.797 828,728 -0.07(-2.56%)
Jan 17, 2023 2.788 2.888 2.783 2.870 854,532 +0.10(+3.64%)
Jan 13, 2023 2.769 2.833 2.760 2.769 525,225 -0.05(-1.63%)
Jan 12, 2023 2.806 2.861 2.788 2.815 624,711 +0.00(+0.00%)
Jan 11, 2023 2.824 2.852 2.769 2.815 1,208,893 +0.07(+2.68%)
Jan 10, 2023 2.632 2.751 2.613 2.742 906,034 +0.08(+3.10%)
Jan 09, 2023 2.751 2.792 2.659 2.659 826,034 -0.06(-2.36%)
Jan 06, 2023 2.604 2.732 2.586 2.723 859,920 +0.16(+6.07%)
Jan 05, 2023 2.522 2.577 2.485 2.567 668,540 +0.02(+0.72%)
Jan 04, 2023 2.595 2.597 2.494 2.549 793,459 -0.07(-2.80%)
Jan 03, 2023 2.668 2.769 2.604 2.622 983,303 -0.05(-1.72%)
Dec 30, 2022 2.632 2.687 2.613 2.668 822,798 +0.00(+0.00%)
Dec 29, 2022 2.558 2.677 2.522 2.668 444,717 +0.08(+3.19%)
Dec 28, 2022 2.668 2.673 2.577 2.586 580,407 -0.09(-3.42%)
Dec 27, 2022 2.732 2.732 2.622 2.677 386,269 -0.03(-1.02%)
Dec 23, 2022 2.632 2.710 2.613 2.705 709,095 +0.06(+2.43%)
Dec 22, 2022 2.760 2.801 2.613 2.641 1,516,402 -0.17(-6.19%)
Dec 21, 2022 2.687 2.898 2.687 2.815 2,060,315 +0.17(+6.23%)
Dec 20, 2022 2.549 2.659 2.531 2.650 625,025 +0.10(+3.96%)
Dec 19, 2022 2.586 2.586 2.508 2.549 915,084 -0.02(-0.71%)
Dec 16, 2022 2.577 2.609 2.553 2.567 1,410,381 -0.04(-1.41%)
Dec 15, 2022 2.577 2.612 2.558 2.604 509,864 +0.04(+1.43%)
Dec 14, 2022 2.540 2.567 2.522 2.567 646,228 +0.03(+1.08%)
Dec 13, 2022 2.586 2.613 2.531 2.540 867,421 +0.06(+2.21%)
Dec 12, 2022 2.485 2.522 2.457 2.485 588,641 -0.02(-0.73%)
Dec 09, 2022 2.485 2.540 2.457 2.503 615,115 +0.02(+0.74%)
Dec 08, 2022 2.412 2.494 2.398 2.485 929,517 +0.10(+4.23%)
Dec 07, 2022 2.531 2.531 2.377 2.384 1,192,354 -0.18(-7.14%)
Dec 06, 2022 2.549 2.586 2.507 2.567 1,714,761 +0.07(+2.94%)
Dec 05, 2022 2.531 2.600 2.476 2.494 820,410 -0.01(-0.37%)
Dec 02, 2022 2.503 2.512 2.457 2.503 968,829 -0.03(-1.09%)
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.