Safe Bulkers Inc (NY: SB )

4.790 +0.010 (+0.21%)
Official Closing 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 3.530 3.558 3.451 3.484 1,242,747 +0.05(+1.35%)
Feb 27, 2023 3.364 3.529 3.364 3.437 1,542,316 +0.10(+3.02%)
Feb 24, 2023 3.282 3.396 3.254 3.337 1,376,895 +0.02(+0.55%)
Feb 23, 2023 3.126 3.355 3.126 3.318 1,702,955 +0.20(+6.47%)
Feb 22, 2023 2.997 3.126 2.997 3.117 1,038,333 +0.17(+5.59%)
Feb 21, 2023 2.961 3.034 2.952 2.952 1,220,764 -0.03(-0.92%)
Feb 17, 2023 3.034 3.052 2.970 2.979 547,555 -0.05(-1.52%)
Feb 16, 2023 2.933 3.052 2.933 3.025 785,879 +0.08(+2.80%)
Feb 15, 2023 3.025 3.025 2.933 2.942 833,517 -0.05(-1.83%)
Feb 14, 2023 2.997 3.062 2.979 2.997 534,004 -0.02(-0.61%)
Feb 13, 2023 2.988 3.034 2.952 3.016 280,194 +0.02(+0.61%)
Feb 10, 2023 2.952 3.014 2.942 2.997 673,185 +0.05(+1.55%)
Feb 09, 2023 3.025 3.048 2.952 2.952 591,000 -0.05(-1.53%)
Feb 08, 2023 2.961 3.016 2.961 2.997 531,573 +0.02(+0.62%)
Feb 07, 2023 2.933 3.011 2.933 2.979 620,772 +0.03(+0.93%)
Feb 06, 2023 2.979 3.030 2.944 2.952 780,591 -0.09(-3.01%)
Feb 03, 2023 3.043 3.089 3.016 3.043 507,015 -0.03(-0.90%)
Feb 02, 2023 3.117 3.130 2.984 3.071 1,964,697 -0.01(-0.30%)
Feb 01, 2023 3.062 3.107 2.988 3.080 1,688,630 +0.06(+2.13%)
Jan 31, 2023 2.942 3.025 2.915 3.016 1,027,667 +0.12(+4.11%)
Jan 30, 2023 2.924 2.997 2.897 2.897 1,009,162 -0.06(-2.17%)
Jan 27, 2023 2.915 2.961 2.915 2.961 585,329 +0.05(+1.57%)
Jan 26, 2023 2.915 2.932 2.823 2.915 590,368 +0.03(+0.95%)
Jan 25, 2023 2.860 2.897 2.818 2.887 740,835 +0.00(+0.00%)
Jan 24, 2023 2.915 2.915 2.851 2.887 470,464 +0.02(+0.64%)
Jan 23, 2023 2.924 2.984 2.842 2.869 1,299,767 -0.06(-1.88%)
Jan 20, 2023 2.842 2.924 2.823 2.924 712,201 +0.11(+3.91%)
Jan 19, 2023 2.796 2.823 2.750 2.814 500,603 +0.02(+0.66%)
Jan 18, 2023 2.878 2.958 2.787 2.796 828,984 -0.07(-2.56%)
Jan 17, 2023 2.787 2.887 2.782 2.869 854,796 +0.10(+3.64%)
Jan 13, 2023 2.768 2.832 2.759 2.768 525,388 -0.05(-1.63%)
Jan 12, 2023 2.805 2.860 2.787 2.814 624,904 +0.00(+0.00%)
Jan 11, 2023 2.823 2.851 2.768 2.814 1,209,268 +0.07(+2.68%)
Jan 10, 2023 2.631 2.750 2.612 2.741 906,315 +0.08(+3.10%)
Jan 09, 2023 2.750 2.791 2.658 2.658 826,290 -0.06(-2.36%)
Jan 06, 2023 2.603 2.732 2.585 2.722 860,187 +0.16(+6.07%)
Jan 05, 2023 2.521 2.576 2.484 2.567 668,747 +0.02(+0.72%)
Jan 04, 2023 2.594 2.596 2.493 2.548 793,705 -0.07(-2.80%)
Jan 03, 2023 2.667 2.768 2.603 2.622 983,607 -0.05(-1.72%)
Dec 30, 2022 2.631 2.686 2.612 2.667 823,053 +0.00(+0.00%)
Dec 29, 2022 2.557 2.677 2.521 2.667 444,854 +0.08(+3.19%)
Dec 28, 2022 2.667 2.673 2.576 2.585 580,587 -0.09(-3.42%)
Dec 27, 2022 2.732 2.732 2.622 2.677 386,389 -0.03(-1.02%)
Dec 23, 2022 2.631 2.709 2.612 2.704 709,314 +0.06(+2.43%)
Dec 22, 2022 2.759 2.800 2.612 2.640 1,516,871 -0.17(-6.19%)
Dec 21, 2022 2.686 2.897 2.686 2.814 2,060,953 +0.17(+6.23%)
Dec 20, 2022 2.548 2.658 2.530 2.649 625,219 +0.10(+3.96%)
Dec 19, 2022 2.585 2.585 2.507 2.548 915,367 -0.02(-0.71%)
Dec 16, 2022 2.576 2.608 2.552 2.567 1,410,818 -0.04(-1.41%)
Dec 15, 2022 2.576 2.612 2.557 2.603 510,022 +0.04(+1.43%)
Dec 14, 2022 2.539 2.567 2.521 2.567 646,428 +0.03(+1.08%)
Dec 13, 2022 2.585 2.612 2.530 2.539 867,690 +0.05(+2.21%)
Dec 12, 2022 2.484 2.521 2.457 2.484 588,824 -0.02(-0.73%)
Dec 09, 2022 2.484 2.539 2.457 2.502 615,306 +0.02(+0.74%)
Dec 08, 2022 2.411 2.493 2.397 2.484 929,805 +0.10(+4.23%)
Dec 07, 2022 2.530 2.530 2.376 2.383 1,192,723 -0.18(-7.14%)
Dec 06, 2022 2.548 2.585 2.507 2.567 1,715,292 +0.07(+2.94%)
Dec 05, 2022 2.530 2.599 2.475 2.493 820,664 -0.01(-0.37%)
Dec 02, 2022 2.502 2.512 2.457 2.502 969,129 -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.