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 (%)
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%)
May 01, 2023 3.401 3.418 3.373 3.411 403,817 +0.01(+0.27%)
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%)
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.