Safe Bulkers Inc (NY: SB )

3.360 +0.070 (+2.13%)
Official Closing Price Updated: 7:00 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 01, 2023 3.340 3.390 3.260 3.360 1,547,902 +0.07(+2.13%)
Jan 31, 2023 3.210 3.300 3.180 3.290 942,023 +0.13(+4.11%)
Jan 30, 2023 3.190 3.270 3.160 3.160 925,060 -0.07(-2.17%)
Jan 27, 2023 3.180 3.230 3.180 3.230 536,549 +0.05(+1.57%)
Jan 26, 2023 3.180 3.198 3.080 3.180 541,168 +0.03(+0.95%)
Jan 25, 2023 3.120 3.160 3.075 3.150 679,095 +0.00(+0.00%)
Jan 24, 2023 3.180 3.180 3.110 3.150 431,256 +0.02(+0.64%)
Jan 23, 2023 3.190 3.255 3.100 3.130 1,191,446 -0.06(-1.88%)
Jan 20, 2023 3.100 3.190 3.080 3.190 652,847 +0.12(+3.91%)
Jan 19, 2023 3.050 3.080 3.000 3.070 458,884 +0.02(+0.66%)
Jan 18, 2023 3.140 3.227 3.040 3.050 759,898 -0.08(-2.56%)
Jan 17, 2023 3.040 3.150 3.035 3.130 783,559 +0.11(+3.64%)
Jan 13, 2023 3.020 3.090 3.010 3.020 481,603 -0.05(-1.63%)
Jan 12, 2023 3.060 3.120 3.040 3.070 572,826 +0.00(+0.00%)
Jan 11, 2023 3.080 3.110 3.020 3.070 1,108,489 +0.08(+2.68%)
Jan 10, 2023 2.870 3.000 2.850 2.990 830,784 +0.09(+3.10%)
Jan 09, 2023 3.000 3.045 2.900 2.900 757,428 -0.07(-2.36%)
Jan 06, 2023 2.840 2.980 2.820 2.970 788,500 +0.17(+6.07%)
Jan 05, 2023 2.750 2.810 2.710 2.800 613,015 +0.02(+0.72%)
Jan 04, 2023 2.830 2.832 2.720 2.780 727,559 -0.08(-2.80%)
Jan 03, 2023 2.910 3.020 2.840 2.860 901,635 -0.05(-1.72%)
Dec 30, 2022 2.870 2.930 2.850 2.910 754,461 +0.00(+0.00%)
Dec 29, 2022 2.790 2.920 2.750 2.910 407,781 +0.09(+3.19%)
Dec 28, 2022 2.910 2.916 2.810 2.820 532,202 -0.10(-3.42%)
Dec 27, 2022 2.980 2.980 2.860 2.920 354,188 -0.03(-1.02%)
Dec 23, 2022 2.870 2.955 2.850 2.950 650,201 +0.07(+2.43%)
Dec 22, 2022 3.010 3.055 2.850 2.880 1,390,457 -0.19(-6.19%)
Dec 21, 2022 2.930 3.160 2.930 3.070 1,889,196 +0.18(+6.23%)
Dec 20, 2022 2.780 2.900 2.760 2.890 573,114 +0.11(+3.96%)
Dec 19, 2022 2.820 2.820 2.735 2.780 839,082 -0.02(-0.71%)
Dec 16, 2022 2.810 2.845 2.784 2.800 1,293,242 -0.04(-1.41%)
Dec 15, 2022 2.810 2.849 2.790 2.840 467,518 +0.04(+1.43%)
Dec 14, 2022 2.770 2.800 2.750 2.800 592,556 +0.03(+1.08%)
Dec 13, 2022 2.820 2.850 2.760 2.770 795,378 +0.06(+2.21%)
Dec 12, 2022 2.710 2.750 2.680 2.710 539,752 -0.02(-0.73%)
Dec 09, 2022 2.710 2.770 2.680 2.730 564,027 +0.02(+0.74%)
Dec 08, 2022 2.630 2.720 2.615 2.710 852,316 +0.11(+4.23%)
Dec 07, 2022 2.760 2.760 2.592 2.600 1,093,323 -0.20(-7.14%)
Dec 06, 2022 2.780 2.820 2.734 2.800 1,572,342 +0.08(+2.94%)
Dec 05, 2022 2.760 2.835 2.700 2.720 752,271 -0.01(-0.37%)
Dec 02, 2022 2.730 2.740 2.680 2.730 888,363 -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.