Safe Bulkers Inc (NY: SB )

5.025 +0.145 (+2.97%)
Streaming Delayed Price Updated: 10:39 AM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 3.742 3.824 3.585 3.637 1,529,618 -0.13(-3.46%)
Feb 25, 2022 3.716 3.794 3.716 3.768 1,156,776 +0.10(+2.61%)
Feb 24, 2022 3.568 3.672 3.472 3.672 1,570,422 -0.02(-0.47%)
Feb 23, 2022 3.820 3.923 3.681 3.689 1,924,881 -0.16(-4.07%)
Feb 22, 2022 3.724 3.933 3.681 3.846 2,075,013 +0.10(+2.55%)
Feb 18, 2022 3.750 0 -0.14(-3.58%)
Feb 17, 2022 3.742 3.985 3.733 3.890 2,628,876 +0.17(+4.44%)
Feb 16, 2022 3.733 3.785 3.689 3.724 882,355 -0.01(-0.23%)
Feb 15, 2022 3.820 3.916 3.716 3.733 2,046,737 -0.09(-2.28%)
Feb 14, 2022 3.550 3.872 3.463 3.820 4,335,245 +0.24(+6.81%)
Feb 11, 2022 3.594 3.776 3.523 3.576 2,367,637 +0.00(+0.00%)
Feb 10, 2022 3.420 3.646 3.411 3.576 2,540,559 +0.11(+3.27%)
Feb 09, 2022 3.446 3.463 3.367 3.463 1,186,811 +0.09(+2.58%)
Feb 08, 2022 3.359 3.437 3.307 3.376 1,187,154 +0.04(+1.31%)
Feb 07, 2022 3.176 3.402 3.159 3.333 2,014,078 +0.20(+6.39%)
Feb 04, 2022 3.072 3.141 3.037 3.132 1,100,384 +0.03(+1.12%)
Feb 03, 2022 3.150 3.080 3.098 841,727 -0.10(-3.26%)
Feb 02, 2022 3.211 3.280 3.119 3.202 1,002,032 +0.03(+0.82%)
Feb 01, 2022 3.037 3.202 3.037 3.176 1,326,762 +0.14(+4.58%)
Jan 31, 2022 3.045 3.037 1,237,068 -0.02(-0.57%)
Jan 28, 2022 3.028 3.141 2.967 3.054 2,029,952 +0.04(+1.44%)
Jan 27, 2022 2.863 3.072 2.845 3.011 1,515,874 +0.19(+6.79%)
Jan 26, 2022 2.932 2.941 2.771 2.819 1,301,732 -0.06(-2.11%)
Jan 25, 2022 2.880 2.898 2.767 2.880 1,245,998 +0.02(+0.61%)
Jan 24, 2022 2.845 2.880 2.628 2.863 2,232,868 -0.04(-1.50%)
Jan 21, 2022 2.993 2.993 2.845 2.906 2,198,248 -0.10(-3.47%)
Jan 20, 2022 3.072 3.150 3.011 3.011 1,359,762 -0.03(-1.14%)
Jan 19, 2022 3.132 3.141 3.037 3.045 997,806 -0.07(-2.23%)
Jan 18, 2022 3.167 3.176 3.089 3.115 813,929 -0.06(-1.92%)
Jan 14, 2022 3.176 0 +0.04(+1.39%)
Jan 13, 2022 3.202 3.211 3.115 3.132 1,402,236 -0.08(-2.44%)
Jan 12, 2022 3.289 3.333 3.150 3.211 929,477 -0.04(-1.34%)
Jan 11, 2022 3.141 3.263 3.123 3.254 962,609 +0.09(+2.75%)
Jan 10, 2022 3.193 3.233 3.132 3.167 956,692 -0.07(-2.15%)
Jan 07, 2022 3.254 3.307 3.187 3.237 925,553 -0.01(-0.27%)
Jan 06, 2022 3.307 3.428 3.220 3.246 1,099,888 -0.05(-1.58%)
Jan 05, 2022 3.428 3.443 3.272 3.298 2,552,697 -0.13(-3.81%)
Jan 04, 2022 3.411 3.472 3.359 3.428 1,249,648 +0.06(+1.81%)
Jan 03, 2022 3.246 3.468 3.193 3.367 1,140,643 +0.09(+2.65%)
Dec 31, 2021 3.167 3.307 3.124 3.280 1,126,841 +0.12(+3.86%)
Dec 30, 2021 3.193 3.238 3.159 3.159 755,940 -0.04(-1.36%)
Dec 29, 2021 3.124 3.263 3.059 3.202 1,012,596 +0.10(+3.08%)
Dec 28, 2021 3.202 3.202 3.045 3.106 1,063,966 -0.09(-2.72%)
Dec 27, 2021 3.220 3.246 3.063 3.193 924,934 -0.02(-0.54%)
Dec 23, 2021 3.220 3.254 3.167 3.211 1,007,669 +0.00(+0.00%)
Dec 22, 2021 3.220 3.220 3.080 3.211 1,011,287 +0.06(+1.93%)
Dec 21, 2021 3.124 3.237 3.115 3.150 873,302 +0.06(+1.97%)
Dec 20, 2021 3.080 3.098 2.971 3.089 1,347,623 -0.05(-1.66%)
Dec 17, 2021 3.054 3.193 2.993 3.141 966,199 +0.03(+0.84%)
Dec 16, 2021 3.202 3.246 3.063 3.115 1,304,596 -0.03(-0.83%)
Dec 15, 2021 3.002 3.167 2.976 3.141 1,532,205 +0.14(+4.64%)
Dec 14, 2021 3.045 3.124 2.967 3.002 1,492,250 -0.10(-3.09%)
Dec 13, 2021 3.307 3.341 3.098 3.098 1,060,265 -0.20(-6.07%)
Dec 10, 2021 3.385 3.411 3.289 3.298 904,345 -0.07(-2.07%)
Dec 09, 2021 3.481 3.507 3.359 3.367 1,018,916 -0.17(-4.68%)
Dec 08, 2021 3.663 3.689 3.515 3.533 1,427,371 -0.03(-0.73%)
Dec 07, 2021 3.646 3.759 3.541 3.559 2,097,278 +0.02(+0.49%)
Dec 06, 2021 3.150 3.590 3.028 3.541 4,851,783 +0.42(+13.37%)
Dec 03, 2021 3.185 3.211 3.072 3.124 913,453 -0.04(-1.37%)
Dec 02, 2021 2.941 3.211 2.941 3.167 1,433,090 +0.21(+7.06%)
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.