Safe Bulkers Inc (NY: SB )

4.840 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 3.743 3.825 3.586 3.638 1,529,145 -0.13(-3.46%)
Feb 25, 2022 3.717 3.795 3.717 3.769 1,156,418 +0.10(+2.61%)
Feb 24, 2022 3.569 3.673 3.473 3.673 1,569,936 -0.02(-0.47%)
Feb 23, 2022 3.821 3.924 3.682 3.691 1,924,286 -0.16(-4.07%)
Feb 22, 2022 3.725 3.934 3.682 3.847 2,074,371 +0.10(+2.55%)
Feb 18, 2022 3.751 0 -0.14(-3.58%)
Feb 17, 2022 3.743 3.986 3.734 3.891 2,628,062 +0.17(+4.44%)
Feb 16, 2022 3.734 3.786 3.691 3.725 882,082 -0.01(-0.23%)
Feb 15, 2022 3.821 3.917 3.717 3.734 2,046,104 -0.09(-2.28%)
Feb 14, 2022 3.551 3.873 3.464 3.821 4,333,903 +0.24(+6.81%)
Feb 11, 2022 3.595 3.778 3.524 3.577 2,366,905 +0.00(+0.00%)
Feb 10, 2022 3.421 3.647 3.412 3.577 2,539,773 +0.11(+3.27%)
Feb 09, 2022 3.447 3.464 3.368 3.464 1,186,443 +0.09(+2.58%)
Feb 08, 2022 3.360 3.438 3.308 3.377 1,186,787 +0.04(+1.31%)
Feb 07, 2022 3.177 3.403 3.160 3.334 2,013,455 +0.20(+6.39%)
Feb 04, 2022 3.073 3.142 3.038 3.133 1,100,044 +0.03(+1.12%)
Feb 03, 2022 3.151 3.081 3.099 841,467 -0.10(-3.26%)
Feb 02, 2022 3.212 3.281 3.120 3.203 1,001,722 +0.03(+0.82%)
Feb 01, 2022 3.038 3.203 3.038 3.177 1,326,351 +0.14(+4.58%)
Jan 31, 2022 3.046 3.038 1,236,685 -0.02(-0.57%)
Jan 28, 2022 3.029 3.142 2.968 3.055 2,029,324 +0.04(+1.45%)
Jan 27, 2022 2.864 3.073 2.846 3.012 1,515,405 +0.19(+6.79%)
Jan 26, 2022 2.933 2.942 2.772 2.820 1,301,329 -0.06(-2.11%)
Jan 25, 2022 2.881 2.898 2.768 2.881 1,245,612 +0.02(+0.61%)
Jan 24, 2022 2.846 2.881 2.629 2.864 2,232,178 -0.04(-1.50%)
Jan 21, 2022 2.994 2.994 2.846 2.907 2,197,567 -0.10(-3.47%)
Jan 20, 2022 3.073 3.151 3.012 3.012 1,359,341 -0.03(-1.14%)
Jan 19, 2022 3.133 3.142 3.038 3.046 997,498 -0.07(-2.23%)
Jan 18, 2022 3.168 3.177 3.090 3.116 813,677 -0.06(-1.92%)
Jan 14, 2022 3.177 0 +0.04(+1.39%)
Jan 13, 2022 3.203 3.212 3.116 3.133 1,401,802 -0.08(-2.44%)
Jan 12, 2022 3.290 3.334 3.151 3.212 929,190 -0.04(-1.34%)
Jan 11, 2022 3.142 3.264 3.124 3.255 962,311 +0.09(+2.75%)
Jan 10, 2022 3.194 3.234 3.133 3.168 956,396 -0.07(-2.15%)
Jan 07, 2022 3.255 3.308 3.188 3.238 925,266 -0.01(-0.27%)
Jan 06, 2022 3.308 3.429 3.221 3.247 1,099,547 -0.05(-1.58%)
Jan 05, 2022 3.429 3.444 3.273 3.299 2,551,908 -0.13(-3.81%)
Jan 04, 2022 3.412 3.473 3.360 3.429 1,249,261 +0.06(+1.81%)
Jan 03, 2022 3.247 3.469 3.194 3.368 1,140,290 +0.09(+2.65%)
Dec 31, 2021 3.168 3.308 3.125 3.281 1,126,492 +0.12(+3.86%)
Dec 30, 2021 3.194 3.239 3.160 3.160 755,706 -0.04(-1.36%)
Dec 29, 2021 3.125 3.264 3.059 3.203 1,012,283 +0.10(+3.08%)
Dec 28, 2021 3.203 3.203 3.046 3.107 1,063,637 -0.09(-2.72%)
Dec 27, 2021 3.221 3.247 3.064 3.194 924,648 -0.02(-0.54%)
Dec 23, 2021 3.221 3.255 3.168 3.212 1,007,358 +0.00(+0.00%)
Dec 22, 2021 3.221 3.221 3.081 3.212 1,010,974 +0.06(+1.93%)
Dec 21, 2021 3.125 3.238 3.116 3.151 873,032 +0.06(+1.97%)
Dec 20, 2021 3.081 3.099 2.972 3.090 1,347,206 -0.05(-1.66%)
Dec 17, 2021 3.055 3.194 2.994 3.142 965,900 +0.03(+0.84%)
Dec 16, 2021 3.203 3.247 3.064 3.116 1,304,193 -0.03(-0.83%)
Dec 15, 2021 3.003 3.168 2.977 3.142 1,531,731 +0.14(+4.64%)
Dec 14, 2021 3.046 3.125 2.968 3.003 1,491,788 -0.10(-3.09%)
Dec 13, 2021 3.308 3.342 3.099 3.099 1,059,937 -0.20(-6.07%)
Dec 10, 2021 3.386 3.412 3.290 3.299 904,065 -0.07(-2.07%)
Dec 09, 2021 3.482 3.508 3.360 3.368 1,018,600 -0.17(-4.68%)
Dec 08, 2021 3.664 3.691 3.516 3.534 1,426,929 -0.03(-0.73%)
Dec 07, 2021 3.647 3.760 3.543 3.560 2,096,629 +0.02(+0.49%)
Dec 06, 2021 3.151 3.591 3.029 3.543 4,850,282 +0.42(+13.37%)
Dec 03, 2021 3.186 3.212 3.073 3.125 913,171 -0.04(-1.37%)
Dec 02, 2021 2.942 3.212 2.942 3.168 1,432,647 +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.