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

Safe Bulkers, Inc Common Stock ($0.001 par value) (NY: SB )

3.550 +0.010 (+0.28%)
Official Closing Price Updated: 7:00 PM EST, Jan 13, 2025 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 (%)
Jan 13, 2025 3.540 3.570 3.490 3.550 379,438 +0.01(+0.28%)
Jan 10, 2025 3.460 3.590 3.460 3.540 729,548 +0.09(+2.61%)
Jan 08, 2025 3.410 3.475 3.370 3.450 590,969 +0.03(+0.88%)
Jan 07, 2025 3.430 3.465 3.390 3.420 967,128 +0.02(+0.59%)
Jan 06, 2025 3.590 3.590 3.400 3.400 833,673 -0.14(-3.95%)
Jan 03, 2025 3.700 3.700 3.540 3.540 530,376 -0.12(-3.28%)
Jan 02, 2025 3.570 3.740 3.530 3.660 865,608 +0.09(+2.52%)
Dec 31, 2024 3.570 0 +0.09(+2.59%)
Dec 30, 2024 3.480 3.490 3.400 3.480 895,542 -0.09(-2.52%)
Dec 27, 2024 3.620 3.650 3.540 3.570 468,332 -0.07(-1.92%)
Dec 26, 2024 3.650 3.665 3.605 3.640 461,828 +0.00(+0.00%)
Dec 24, 2024 3.620 3.680 3.600 3.640 286,173 +0.01(+0.28%)
Dec 23, 2024 3.540 3.655 3.530 3.630 623,444 +0.12(+3.42%)
Dec 20, 2024 3.470 3.580 3.455 3.510 900,872 +0.00(+0.00%)
Dec 19, 2024 3.620 3.630 3.400 3.510 743,117 -0.07(-1.96%)
Dec 18, 2024 3.570 3.685 3.550 3.580 681,377 +0.01(+0.28%)
Dec 17, 2024 3.600 3.620 3.520 3.570 659,885 -0.06(-1.65%)
Dec 16, 2024 3.670 3.750 3.630 3.630 879,776 -0.05(-1.36%)
Dec 13, 2024 3.780 3.790 3.660 3.680 593,850 -0.08(-2.13%)
Dec 12, 2024 3.870 3.870 3.760 3.760 443,908 -0.11(-2.84%)
Dec 11, 2024 3.980 3.980 3.800 3.870 739,610 -0.07(-1.78%)
Dec 10, 2024 3.960 4.020 3.928 3.940 880,060 -0.02(-0.51%)
Dec 09, 2024 3.880 4.025 3.860 3.960 730,884 +0.12(+3.13%)
Dec 06, 2024 4.020 4.080 3.810 3.840 1,009,966 -0.02(-0.52%)
Dec 05, 2024 3.750 3.920 3.750 3.860 1,024,234 +0.11(+2.93%)
Dec 04, 2024 3.800 3.840 3.750 3.750 696,600 -0.06(-1.57%)
Dec 03, 2024 3.700 3.830 3.700 3.810 1,031,450 +0.05(+1.33%)
Dec 02, 2024 3.840 3.850 3.715 3.760 1,457,641 -0.11(-2.84%)
Nov 29, 2024 3.800 3.925 3.800 3.870 586,121 +0.03(+0.78%)
Nov 27, 2024 3.930 3.970 3.801 3.840 1,081,409 -0.14(-3.52%)
Nov 26, 2024 4.060 4.080 3.980 3.980 577,903 -0.10(-2.45%)
Nov 25, 2024 4.150 4.152 3.960 4.080 937,936 -0.09(-2.16%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.