Safe Bulkers Inc (NY: SB )

4.900 +0.110 (+2.30%)
Streaming Delayed Price Updated: 1:11 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 3.147 3.204 3.128 3.138 760,021 -0.01(-0.30%)
Jul 28, 2023 3.024 3.147 3.017 3.147 884,370 +0.12(+4.05%)
Jul 27, 2023 3.109 3.119 2.977 3.024 847,415 -0.09(-3.02%)
Jul 26, 2023 3.062 3.119 3.053 3.119 474,111 +0.07(+2.16%)
Jul 25, 2023 3.043 3.105 3.043 3.053 435,731 +0.03(+0.93%)
Jul 24, 2023 3.062 3.062 2.996 3.024 575,363 -0.03(-0.93%)
Jul 21, 2023 3.072 3.090 2.996 3.053 603,001 +0.01(+0.31%)
Jul 20, 2023 3.053 3.076 3.024 3.043 378,038 -0.02(-0.62%)
Jul 19, 2023 3.034 3.072 3.024 3.062 268,800 +0.03(+0.93%)
Jul 18, 2023 3.034 3.100 3.015 3.034 375,495 -0.02(-0.62%)
Jul 17, 2023 3.128 3.138 3.043 3.053 393,474 -0.05(-1.52%)
Jul 14, 2023 3.138 3.139 3.090 3.100 401,176 -0.07(-2.08%)
Jul 13, 2023 3.175 3.194 3.138 3.166 435,979 +0.00(+0.00%)
Jul 12, 2023 3.166 3.232 3.166 3.166 440,830 +0.03(+0.90%)
Jul 11, 2023 3.100 3.161 3.100 3.138 523,893 +0.04(+1.22%)
Jul 10, 2023 3.109 3.166 3.081 3.100 377,436 -0.02(-0.60%)
Jul 07, 2023 3.006 3.156 3.006 3.119 1,265,270 +0.08(+2.80%)
Jul 06, 2023 3.024 3.043 2.949 3.034 685,041 -0.03(-0.92%)
Jul 05, 2023 3.072 3.081 2.987 3.062 653,671 -0.07(-2.11%)
Jul 03, 2023 3.062 3.128 3.053 3.128 500,319 +0.06(+1.84%)
Jun 30, 2023 3.072 3.105 3.045 3.072 701,546 +0.01(+0.31%)
Jun 29, 2023 3.024 3.072 2.992 3.062 616,893 +0.03(+0.93%)
Jun 28, 2023 3.053 3.053 2.996 3.034 481,338 -0.01(-0.31%)
Jun 27, 2023 3.072 3.090 3.034 3.043 451,570 -0.03(-0.92%)
Jun 26, 2023 3.053 3.100 3.053 3.072 507,264 +0.01(+0.31%)
Jun 23, 2023 3.053 3.081 3.034 3.062 1,153,320 -0.01(-0.31%)
Jun 22, 2023 3.062 3.100 3.043 3.072 574,662 +0.00(+0.00%)
Jun 21, 2023 3.109 3.119 3.062 3.072 473,011 -0.03(-0.91%)
Jun 20, 2023 3.147 3.147 3.062 3.100 490,680 -0.06(-1.79%)
Jun 16, 2023 3.213 3.213 3.138 3.156 530,914 -0.03(-0.89%)
Jun 15, 2023 3.156 3.204 3.128 3.185 586,473 -0.22(-6.37%)
May 08, 2023 3.373 3.429 3.373 3.401 563,239 +0.05(+1.39%)
May 05, 2023 3.253 3.373 3.248 3.355 973,881 +0.19(+5.86%)
May 04, 2023 3.188 3.206 3.123 3.169 701,839 -0.05(-1.44%)
May 03, 2023 3.318 3.346 3.197 3.216 962,447 -0.10(-3.08%)
May 02, 2023 3.392 3.411 3.299 3.318 891,232 -0.09(-2.72%)
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.