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

Safe Bulkers Inc (NY: SB )

5.670 +0.030 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 30, 2022 2.658 2.713 2.639 2.695 814,789 +0.00(+0.00%)
Dec 29, 2022 2.583 2.704 2.546 2.695 440,388 +0.08(+3.19%)
Dec 28, 2022 2.695 2.700 2.602 2.611 574,758 -0.09(-3.42%)
Dec 27, 2022 2.759 2.759 2.648 2.704 382,509 -0.03(-1.02%)
Dec 23, 2022 2.658 2.736 2.639 2.732 702,192 +0.06(+2.43%)
Dec 22, 2022 2.787 2.829 2.639 2.667 1,501,641 -0.18(-6.19%)
Dec 21, 2022 2.713 2.926 2.713 2.843 2,040,261 +0.17(+6.23%)
Dec 20, 2022 2.574 2.685 2.556 2.676 618,941 +0.10(+3.96%)
Dec 19, 2022 2.611 2.611 2.532 2.574 906,177 -0.02(-0.71%)
Dec 16, 2022 2.602 2.634 2.578 2.593 1,396,653 -0.04(-1.41%)
Dec 15, 2022 2.602 2.638 2.583 2.630 504,902 +0.04(+1.43%)
Dec 14, 2022 2.565 2.593 2.546 2.593 639,938 +0.03(+1.08%)
Dec 13, 2022 2.611 2.639 2.556 2.565 858,978 +0.06(+2.21%)
Dec 12, 2022 2.509 2.546 2.482 2.509 582,912 -0.02(-0.73%)
Dec 09, 2022 2.509 2.565 2.482 2.528 609,128 +0.02(+0.74%)
Dec 08, 2022 2.435 2.519 2.421 2.509 920,469 +0.10(+4.23%)
Dec 07, 2022 2.556 2.556 2.400 2.407 1,180,748 -0.19(-7.14%)
Dec 06, 2022 2.574 2.611 2.532 2.593 1,698,070 +0.07(+2.94%)
Dec 05, 2022 2.556 2.625 2.500 2.519 812,424 -0.01(-0.37%)
Dec 02, 2022 2.528 2.537 2.482 2.528 959,399 -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.