Safe Bulkers Inc (NY: SB )

2.810 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2022 2.850 2.940 2.800 2.810 696,170 -0.02(-0.71%)
Nov 28, 2022 2.980 2.980 2.770 2.830 829,120 -0.11(-3.74%)
Nov 25, 2022 2.890 2.980 2.870 2.940 286,456 +0.09(+3.16%)
Nov 23, 2022 2.889 2.889 2.830 2.850 918,135 +0.00(+0.00%)
Nov 22, 2022 2.899 2.919 2.850 2.850 688,602 -0.04(-1.36%)
Nov 21, 2022 2.879 2.899 2.762 2.889 804,103 +0.00(+0.00%)
Nov 18, 2022 3.007 3.007 2.870 2.889 723,395 -0.07(-2.33%)
Nov 17, 2022 2.938 2.997 2.890 2.958 778,675 -0.01(-0.33%)
Nov 16, 2022 3.056 3.056 2.968 2.968 1,195,517 -0.11(-3.51%)
Nov 15, 2022 3.047 3.081 3.017 3.076 1,924,195 +0.09(+2.96%)
Nov 14, 2022 2.938 3.007 2.884 2.988 1,884,771 +0.04(+1.33%)
Nov 11, 2022 2.811 2.968 2.781 2.948 1,630,807 +0.21(+7.53%)
Nov 10, 2022 2.752 2.821 2.673 2.742 1,580,041 +0.12(+4.49%)
Nov 09, 2022 2.732 2.781 2.624 2.624 564,792 -0.10(-3.61%)
Nov 08, 2022 2.830 2.840 2.712 2.722 619,141 -0.06(-2.12%)
Nov 07, 2022 2.673 2.796 2.663 2.781 1,197,776 +0.12(+4.43%)
Nov 04, 2022 2.545 2.683 2.526 2.663 754,180 +0.18(+7.11%)
Nov 03, 2022 2.565 2.565 2.477 2.486 341,976 -0.02(-0.78%)
Nov 02, 2022 2.585 2.604 2.496 2.506 473,374 -0.07(-2.67%)
Nov 01, 2022 2.536 2.614 2.526 2.575 756,919 +0.09(+3.56%)
Oct 31, 2022 2.545 2.575 2.467 2.486 819,910 -0.12(-4.53%)
Oct 28, 2022 2.545 2.604 2.496 2.604 1,314,625 +0.08(+3.11%)
Oct 27, 2022 2.673 2.693 2.516 2.526 1,174,988 -0.14(-5.17%)
Oct 26, 2022 2.703 2.722 2.653 2.663 570,910 -0.04(-1.45%)
Oct 25, 2022 2.604 2.703 2.580 2.703 817,337 +0.08(+3.00%)
Oct 24, 2022 2.644 2.644 2.565 2.624 631,529 -0.03(-1.11%)
Oct 21, 2022 2.624 2.673 2.536 2.653 1,060,930 +0.04(+1.50%)
Oct 20, 2022 2.663 2.673 2.594 2.614 838,815 -0.09(-3.27%)
Oct 19, 2022 2.732 2.742 2.649 2.703 619,985 -0.06(-2.14%)
Oct 18, 2022 2.771 2.771 2.698 2.762 1,058,655 +0.06(+2.18%)
Oct 17, 2022 2.673 2.719 2.653 2.703 794,466 +0.05(+1.85%)
Oct 14, 2022 2.634 2.673 2.604 2.653 928,800 +0.04(+1.50%)
Oct 13, 2022 2.427 2.624 2.427 2.614 958,285 +0.10(+3.91%)
Oct 12, 2022 2.447 2.526 2.427 2.516 758,898 +0.04(+1.59%)
Oct 11, 2022 2.447 2.526 2.408 2.477 1,557,458 +0.01(+0.40%)
Oct 10, 2022 2.624 2.624 2.452 2.467 800,345 -0.12(-4.56%)
Oct 07, 2022 2.565 2.614 2.526 2.585 870,335 +0.00(+0.00%)
Oct 06, 2022 2.663 2.668 2.545 2.585 869,416 -0.08(-2.95%)
Oct 05, 2022 2.536 2.683 2.516 2.663 1,349,127 +0.10(+3.83%)
Oct 04, 2022 2.555 2.614 2.526 2.565 926,118 +0.09(+3.57%)
Oct 03, 2022 2.477 2.531 2.457 2.477 811,076 +0.05(+2.02%)
Sep 30, 2022 2.408 2.494 2.408 2.427 1,343,445 +0.05(+2.07%)
Sep 29, 2022 2.447 2.447 2.311 2.378 1,696,830 -0.10(-3.97%)
Sep 28, 2022 2.536 2.536 2.457 2.477 1,529,663 -0.09(-3.45%)
Sep 27, 2022 2.565 2.604 2.467 2.565 1,631,507 +0.02(+0.77%)
Sep 26, 2022 2.663 2.698 2.526 2.545 1,591,973 -0.18(-6.50%)
Sep 23, 2022 2.840 2.850 2.653 2.722 1,489,643 -0.15(-5.14%)
Sep 22, 2022 2.948 2.997 2.840 2.870 932,741 -0.09(-2.99%)
Sep 21, 2022 3.096 3.115 2.948 2.958 1,332,402 -0.14(-4.44%)
Sep 20, 2022 3.017 3.115 2.978 3.096 1,326,398 +0.20(+6.78%)
Sep 19, 2022 2.968 2.973 2.870 2.899 1,425,320 -0.10(-3.28%)
Sep 16, 2022 3.125 3.140 2.997 2.997 1,562,043 -0.19(-5.86%)
Sep 15, 2022 3.223 3.243 3.174 3.184 492,179 -0.04(-1.22%)
Sep 14, 2022 3.223 3.263 3.194 3.223 1,010,911 +0.01(+0.31%)
Sep 13, 2022 3.174 3.282 3.164 3.214 1,030,241 -0.05(-1.51%)
Sep 12, 2022 3.263 3.302 3.233 3.263 723,794 +0.06(+1.84%)
Sep 09, 2022 3.164 3.223 3.155 3.204 632,404 +0.09(+2.84%)
Sep 08, 2022 3.017 3.135 3.017 3.115 1,042,380 +0.10(+3.26%)
Sep 07, 2022 3.076 3.086 3.007 3.017 1,146,231 -0.07(-2.23%)
Sep 06, 2022 3.125 3.174 3.086 3.086 707,099 -0.07(-2.18%)
Sep 02, 2022 3.184 3.199 3.125 3.155 638,276 +0.02(+0.63%)
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.