Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Safe Bulkers Inc (NY: SB )

5.580 +0.180 (+3.33%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2021 2.181 2.189 2.084 2.154 589,194 -0.03(-1.21%)
Mar 30, 2021 2.154 2.198 2.013 2.181 687,459 +0.02(+0.81%)
Mar 29, 2021 2.312 2.312 2.128 2.163 871,569 -0.16(-6.82%)
Mar 26, 2021 2.435 2.453 2.260 2.321 680,817 -0.04(-1.86%)
Mar 25, 2021 2.260 2.374 2.154 2.365 1,083,137 +0.11(+4.67%)
Mar 24, 2021 2.374 2.392 2.260 2.260 1,030,451 -0.05(-2.28%)
Mar 23, 2021 2.506 2.515 2.295 2.312 1,423,292 -0.19(-7.72%)
Mar 22, 2021 2.550 2.620 2.479 2.506 1,026,438 -0.03(-1.04%)
Mar 19, 2021 2.444 2.576 2.400 2.532 1,981,035 +0.02(+0.70%)
Mar 18, 2021 2.488 2.664 2.471 2.515 2,881,337 +0.03(+1.06%)
Mar 17, 2021 2.374 2.559 2.268 2.488 1,024,362 +0.12(+5.20%)
Mar 16, 2021 2.541 2.541 2.348 2.365 1,129,255 -0.18(-6.92%)
Mar 15, 2021 2.567 2.585 2.471 2.541 667,036 +0.03(+1.05%)
Mar 12, 2021 2.550 2.550 2.400 2.515 781,927 -0.04(-1.38%)
Mar 11, 2021 2.479 2.550 2.462 2.550 1,276,879 +0.07(+2.84%)
Mar 10, 2021 2.383 2.550 2.365 2.479 1,549,494 +0.10(+4.06%)
Mar 09, 2021 2.409 2.409 2.348 2.383 632,023 +0.00(+0.00%)
Mar 08, 2021 2.418 2.418 2.330 2.383 593,456 -0.04(-1.45%)
Mar 05, 2021 2.392 2.427 2.308 2.418 705,952 +0.02(+0.73%)
Mar 04, 2021 2.488 2.506 2.374 2.400 976,634 -0.11(-4.21%)
Mar 03, 2021 2.532 2.532 2.409 2.506 643,323 -0.01(-0.35%)
Mar 02, 2021 2.550 2.550 2.444 2.515 787,990 +0.02(+0.70%)
Mar 01, 2021 2.471 2.506 2.453 2.497 537,866 +0.08(+3.27%)
Feb 26, 2021 2.550 2.559 2.374 2.418 770,781 -0.11(-4.51%)
Feb 25, 2021 2.541 2.707 2.484 2.532 1,152,638 +0.04(+1.77%)
Feb 24, 2021 2.462 2.523 2.444 2.488 551,798 +0.04(+1.80%)
Feb 23, 2021 2.550 2.550 2.260 2.444 1,400,709 -0.11(-4.14%)
Feb 22, 2021 2.550 2.567 2.497 2.550 1,028,935 +0.10(+3.94%)
Feb 19, 2021 2.453 2.479 2.339 2.453 1,023,387 +0.01(+0.36%)
Feb 18, 2021 2.585 2.673 2.427 2.444 1,539,602 -0.19(-7.33%)
Feb 17, 2021 2.726 2.770 2.567 2.638 1,736,352 -0.11(-3.85%)
Feb 16, 2021 2.638 2.770 2.479 2.743 2,447,091 +0.26(+10.64%)
Feb 12, 2021 2.216 2.532 2.163 2.479 2,222,494 +0.29(+13.25%)
Feb 11, 2021 1.987 2.242 1.987 2.189 1,096,197 +0.19(+9.69%)
Feb 10, 2021 1.969 2.022 1.882 1.996 875,092 +0.02(+0.89%)
Feb 09, 2021 1.952 2.049 1.846 1.978 923,692 -0.02(-0.88%)
Feb 08, 2021 2.040 2.101 1.943 1.996 934,278 -0.09(-4.22%)
Feb 05, 2021 1.917 2.093 1.890 2.084 911,926 +0.15(+7.73%)
Feb 04, 2021 1.829 1.943 1.750 1.934 683,857 +0.11(+5.77%)
Feb 03, 2021 1.715 1.890 1.706 1.829 1,494,751 +0.06(+3.48%)
Feb 02, 2021 1.758 1.829 1.644 1.767 1,044,159 +0.06(+3.61%)
Feb 01, 2021 1.671 1.741 1.574 1.706 1,267,678 +0.18(+11.49%)
Jan 29, 2021 1.389 1.873 1.380 1.530 2,166,082 +0.07(+4.82%)
Jan 28, 2021 1.442 1.477 1.424 1.460 221,149 +0.02(+1.22%)
Jan 27, 2021 1.451 1.468 1.380 1.442 686,698 -0.07(-4.65%)
Jan 26, 2021 1.521 1.521 1.451 1.512 252,523 -0.01(-0.58%)
Jan 25, 2021 1.565 1.565 1.416 1.521 356,950 -0.09(-5.46%)
Jan 22, 2021 1.565 1.609 1.477 1.609 484,055 +0.00(+0.00%)
Jan 21, 2021 1.609 1.644 1.547 1.609 305,243 +0.00(+0.00%)
Jan 20, 2021 1.609 1.644 1.556 1.609 300,076 -0.02(-1.08%)
Jan 19, 2021 1.600 1.662 1.583 1.627 392,964 +0.03(+1.65%)
Jan 15, 2021 1.671 1.741 1.591 1.600 740,414 -0.09(-5.21%)
Jan 14, 2021 1.521 1.750 1.512 1.688 975,559 +0.15(+9.71%)
Jan 13, 2021 1.583 1.583 1.477 1.539 440,970 -0.04(-2.78%)
Jan 12, 2021 1.477 1.583 1.468 1.583 987,675 +0.11(+7.14%)
Jan 11, 2021 1.495 1.565 1.408 1.477 991,821 -0.05(-3.45%)
Jan 08, 2021 1.328 1.530 1.328 1.530 913,405 +0.20(+15.23%)
Jan 07, 2021 1.196 1.372 1.187 1.328 903,210 +0.11(+9.42%)
Jan 06, 2021 1.213 1.240 1.161 1.213 418,381 +0.02(+1.47%)
Jan 05, 2021 1.205 1.231 1.187 1.196 571,589 +0.01(+0.74%)
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.