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

Safe Bulkers Inc (NY: SB )

4.080 -0.090 (-2.16%)
Official Closing Price Updated: 4:10 PM EST, Nov 25, 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 (%)
Nov 22, 2024 4.120 4.210 4.083 4.170 617,412 +0.05(+1.21%)
Nov 21, 2024 4.220 4.225 4.044 4.120 878,129 -0.11(-2.60%)
Nov 20, 2024 4.380 4.400 4.210 4.230 424,568 -0.15(-3.42%)
Nov 19, 2024 4.420 4.430 4.310 4.380 503,093 -0.05(-1.13%)
Nov 18, 2024 4.390 4.490 4.245 4.430 696,550 +0.16(+3.75%)
Nov 15, 2024 4.330 4.342 4.240 4.270 423,693 -0.02(-0.47%)
Nov 14, 2024 4.320 4.380 4.240 4.290 855,079 -0.12(-2.72%)
Nov 13, 2024 4.390 4.440 4.340 4.410 473,060 +0.06(+1.38%)
Nov 12, 2024 4.340 4.390 4.320 4.350 412,981 +0.00(+0.00%)
Nov 11, 2024 4.320 4.370 4.310 4.350 431,347 +0.01(+0.23%)
Nov 08, 2024 4.370 4.430 4.330 4.340 481,609 -0.05(-1.14%)
Nov 07, 2024 4.400 4.445 4.360 4.390 382,720 +0.04(+0.92%)
Nov 06, 2024 4.260 4.375 4.210 4.350 738,145 +0.04(+0.93%)
Nov 05, 2024 4.130 4.310 4.130 4.310 794,949 +0.19(+4.61%)
Nov 04, 2024 4.200 4.225 4.110 4.120 389,997 -0.07(-1.67%)
Nov 01, 2024 4.150 4.220 4.150 4.190 386,317 +0.00(+0.00%)
Oct 31, 2024 4.180 4.235 4.160 4.190 405,823 -0.02(-0.48%)
Oct 30, 2024 4.220 4.280 4.200 4.210 385,643 -0.05(-1.17%)
Oct 29, 2024 4.210 4.280 4.190 4.260 394,012 +0.05(+1.19%)
Oct 28, 2024 4.210 4.260 4.161 4.210 519,984 -0.05(-1.17%)
Oct 25, 2024 4.240 4.300 4.230 4.260 322,728 +0.02(+0.47%)
Oct 24, 2024 4.250 4.275 4.200 4.240 588,820 +0.01(+0.24%)
Oct 23, 2024 4.300 4.320 4.200 4.230 698,516 -0.11(-2.53%)
Oct 22, 2024 4.390 4.415 4.300 4.340 471,412 -0.05(-1.14%)
Oct 21, 2024 4.450 4.500 4.360 4.390 1,076,318 -0.06(-1.35%)
Oct 18, 2024 4.470 4.505 4.426 4.450 661,938 -0.02(-0.45%)
Oct 17, 2024 4.430 4.480 4.385 4.470 767,280 +0.05(+1.13%)
Oct 16, 2024 4.400 4.460 4.360 4.420 528,756 +0.04(+0.91%)
Oct 15, 2024 4.480 4.500 4.370 4.380 740,654 -0.14(-3.10%)
Oct 14, 2024 4.750 4.750 4.500 4.520 664,508 -0.20(-4.24%)
Oct 11, 2024 4.800 4.800 4.655 4.720 531,576 -0.09(-1.87%)
Oct 10, 2024 4.780 4.855 4.750 4.810 316,248 +0.01(+0.21%)
Oct 09, 2024 4.950 4.950 4.775 4.800 364,127 -0.15(-3.03%)
Oct 08, 2024 5.050 5.059 4.950 4.950 361,873 -0.12(-2.37%)
Oct 07, 2024 5.140 5.210 5.040 5.070 311,682 -0.08(-1.55%)
Oct 04, 2024 5.140 5.210 5.135 5.150 458,182 +0.07(+1.38%)
Oct 03, 2024 5.080 5.130 4.930 5.080 665,970 -0.03(-0.59%)
Oct 02, 2024 5.090 5.120 5.055 5.110 361,004 +0.02(+0.39%)
Oct 01, 2024 5.130 5.165 5.065 5.090 363,525 -0.09(-1.74%)
Sep 30, 2024 5.160 5.195 5.135 5.180 290,774 +0.02(+0.39%)
Sep 27, 2024 5.170 5.198 5.100 5.160 464,575 -0.02(-0.39%)
Sep 26, 2024 5.150 5.235 5.150 5.180 459,950 +0.09(+1.77%)
Sep 25, 2024 5.090 5.150 5.042 5.090 463,118 -0.04(-0.78%)
Sep 24, 2024 4.970 5.140 4.952 5.130 691,784 +0.25(+5.12%)
Sep 23, 2024 4.880 4.940 4.840 4.880 455,629 +0.04(+0.83%)
Sep 20, 2024 4.880 4.934 4.810 4.840 917,677 -0.10(-2.02%)
Sep 19, 2024 4.860 4.950 4.830 4.940 423,160 +0.15(+3.13%)
Sep 18, 2024 4.810 4.920 4.750 4.790 439,467 +0.01(+0.21%)
Sep 17, 2024 4.860 4.860 4.750 4.780 490,021 -0.04(-0.83%)
Sep 16, 2024 4.770 4.830 4.700 4.820 351,242 +0.07(+1.47%)
Sep 13, 2024 4.680 4.785 4.680 4.750 407,384 +0.09(+1.93%)
Sep 12, 2024 4.610 4.770 4.610 4.660 435,259 +0.06(+1.30%)
Sep 11, 2024 4.550 4.620 4.530 4.600 492,952 +0.08(+1.77%)
Sep 10, 2024 4.590 4.590 4.452 4.520 530,205 -0.08(-1.74%)
Sep 09, 2024 4.630 4.671 4.580 4.600 405,549 +0.00(+0.00%)
Sep 06, 2024 4.690 4.730 4.590 4.600 498,549 -0.08(-1.71%)
Sep 05, 2024 4.800 4.800 4.680 4.680 618,747 -0.10(-2.09%)
Sep 04, 2024 4.860 4.890 4.780 4.780 568,002 -0.08(-1.65%)
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.