Safe Bulkers Inc (NY: SB )

5.770 +0.120 (+2.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 5.640 5.820 5.600 5.770 497,671 +0.12(+2.12%)
Jun 18, 2024 5.710 5.728 5.645 5.650 333,492 -0.03(-0.53%)
Jun 17, 2024 5.730 5.740 5.650 5.680 408,042 -0.05(-0.87%)
Jun 14, 2024 5.870 5.875 5.715 5.730 462,108 -0.18(-3.05%)
Jun 13, 2024 6.040 6.070 5.865 5.910 448,452 -0.13(-2.15%)
Jun 12, 2024 6.000 6.120 5.953 6.040 574,341 +0.11(+1.85%)
Jun 11, 2024 5.910 5.980 5.760 5.930 897,630 -0.10(-1.66%)
Jun 10, 2024 6.030 6.070 6.020 6.030 461,569 +0.01(+0.17%)
Jun 07, 2024 6.100 6.150 5.970 6.020 570,311 -0.11(-1.79%)
Jun 06, 2024 6.260 6.310 6.115 6.130 604,024 -0.16(-2.54%)
Jun 05, 2024 6.160 6.330 6.150 6.290 888,992 +0.14(+2.28%)
Jun 04, 2024 6.100 6.290 6.030 6.150 1,132,113 +0.09(+1.49%)
Jun 03, 2024 5.680 6.095 5.640 6.060 3,117,608 +0.39(+6.88%)
May 31, 2024 5.630 5.680 5.590 5.670 354,699 +0.03(+0.53%)
May 30, 2024 5.490 5.640 5.470 5.640 438,809 +0.18(+3.30%)
May 29, 2024 5.420 5.520 5.380 5.460 657,041 -0.01(-0.18%)
May 28, 2024 5.400 5.520 5.355 5.470 549,285 +0.07(+1.30%)
May 24, 2024 5.350 5.470 5.330 5.400 714,144 +0.08(+1.50%)
May 23, 2024 5.350 5.375 5.225 5.320 751,107 +0.02(+0.38%)
May 22, 2024 5.500 5.510 5.290 5.300 856,254 -0.24(-4.33%)
May 21, 2024 5.570 5.600 5.515 5.540 450,909 -0.07(-1.25%)
May 20, 2024 5.570 5.670 5.560 5.610 613,789 +0.04(+0.72%)
May 17, 2024 5.610 5.640 5.560 5.570 332,998 -0.01(-0.18%)
May 16, 2024 5.470 5.590 5.450 5.580 603,901 +0.18(+3.33%)
May 15, 2024 5.459 5.459 5.360 5.400 609,434 -0.06(-1.09%)
May 14, 2024 5.519 5.519 5.400 5.459 803,169 -0.02(-0.36%)
May 13, 2024 5.450 5.519 5.400 5.479 455,211 +0.09(+1.65%)
May 10, 2024 5.519 5.568 5.375 5.390 441,556 -0.13(-2.33%)
May 09, 2024 5.390 5.529 5.370 5.519 612,350 +0.14(+2.58%)
May 08, 2024 5.380 5.400 5.321 5.380 365,849 -0.03(-0.55%)
May 07, 2024 5.162 5.430 5.162 5.410 1,051,245 +0.27(+5.20%)
May 06, 2024 5.142 5.172 5.098 5.142 412,675 +0.00(+0.00%)
May 03, 2024 5.103 5.152 5.063 5.142 437,114 +0.07(+1.37%)
May 02, 2024 5.033 5.093 5.004 5.073 489,663 +0.07(+1.39%)
May 01, 2024 4.994 5.023 4.934 5.004 491,902 +0.06(+1.20%)
Apr 30, 2024 4.855 5.167 4.855 4.944 730,486 -0.15(-2.92%)
Apr 29, 2024 4.974 5.192 4.944 5.093 963,920 +0.08(+1.58%)
Apr 26, 2024 5.023 5.033 4.964 5.014 446,729 +0.02(+0.40%)
Apr 25, 2024 4.835 4.994 4.835 4.994 347,562 +0.11(+2.23%)
Apr 24, 2024 4.944 4.954 4.875 4.885 488,390 -0.09(-1.79%)
Apr 23, 2024 4.845 4.974 4.830 4.974 584,735 +0.15(+3.08%)
Apr 22, 2024 4.776 4.855 4.771 4.825 438,114 +0.06(+1.25%)
Apr 19, 2024 4.736 4.776 4.697 4.766 325,543 +0.04(+0.84%)
Apr 18, 2024 4.677 4.791 4.627 4.726 475,242 +0.06(+1.27%)
Apr 17, 2024 4.706 4.756 4.631 4.667 324,728 -0.02(-0.42%)
Apr 16, 2024 4.667 4.692 4.607 4.687 321,027 +0.00(+0.00%)
Apr 15, 2024 4.687 4.756 4.660 4.687 455,159 +0.02(+0.42%)
Apr 12, 2024 4.726 4.746 4.637 4.667 381,127 -0.09(-1.87%)
Apr 11, 2024 4.736 4.801 4.726 4.756 459,148 +0.06(+1.27%)
Apr 10, 2024 4.647 4.726 4.637 4.697 646,557 +0.00(+0.00%)
Apr 09, 2024 4.806 4.806 4.647 4.697 836,432 -0.11(-2.27%)
Apr 08, 2024 4.855 4.865 4.777 4.806 687,676 -0.05(-1.02%)
Apr 05, 2024 4.915 4.929 4.855 4.855 421,373 -0.08(-1.61%)
Apr 04, 2024 4.934 5.014 4.890 4.934 844,491 -0.02(-0.40%)
Apr 03, 2024 4.865 4.954 4.845 4.954 977,083 +0.09(+1.83%)
Apr 02, 2024 4.855 4.915 4.806 4.865 890,469 +0.00(+0.00%)
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.