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 )

3.750 -0.040 (-1.06%)
Official Closing Price Updated: 7:00 PM EDT, Mar 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 (%)
Mar 13, 2025 3.780 3.830 3.740 3.750 669,615 -0.04(-1.06%)
Mar 12, 2025 3.750 3.825 3.750 3.790 469,862 +0.08(+2.16%)
Mar 11, 2025 3.700 3.735 3.625 3.710 591,170 +0.04(+1.09%)
Mar 10, 2025 3.770 3.780 3.670 3.670 778,174 -0.13(-3.42%)
Mar 07, 2025 3.810 3.875 3.795 3.800 342,561 +0.00(+0.00%)
Mar 06, 2025 3.720 3.850 3.720 3.800 616,264 +0.09(+2.43%)
Mar 05, 2025 3.870 3.870 3.710 3.710 854,130 -0.09(-2.37%)
Mar 04, 2025 3.650 3.830 3.590 3.800 818,860 +0.11(+2.98%)
Mar 03, 2025 3.730 3.770 3.680 3.690 1,201,031 -0.05(-1.34%)
Feb 28, 2025 3.730 3.810 3.710 3.740 579,263 -0.01(-0.27%)
Feb 27, 2025 3.870 3.870 3.731 3.750 494,077 -0.14(-3.60%)
Feb 26, 2025 3.950 3.970 3.870 3.890 940,883 -0.01(-0.26%)
Feb 25, 2025 3.800 3.980 3.785 3.900 1,240,448 +0.14(+3.72%)
Feb 24, 2025 3.750 3.820 3.720 3.760 524,789 +0.03(+0.80%)
Feb 21, 2025 3.850 3.930 3.730 3.730 800,201 -0.08(-2.10%)
Feb 20, 2025 3.670 3.820 3.640 3.810 912,536 +0.12(+3.25%)
Feb 19, 2025 3.690 3.770 3.620 3.690 742,247 +0.00(+0.00%)
Feb 18, 2025 3.670 3.755 3.650 3.690 542,570 +0.10(+2.79%)
Feb 14, 2025 3.630 3.679 3.560 3.590 390,702 -0.02(-0.55%)
Feb 13, 2025 3.570 3.635 3.550 3.610 397,204 +0.03(+0.84%)
Feb 12, 2025 3.610 3.610 3.540 3.580 436,031 -0.03(-0.83%)
Feb 11, 2025 3.620 3.680 3.600 3.610 411,239 -0.03(-0.82%)
Feb 10, 2025 3.650 3.680 3.585 3.640 547,645 +0.04(+1.11%)
Feb 07, 2025 3.630 3.660 3.570 3.600 516,688 -0.01(-0.28%)
Feb 06, 2025 3.720 3.739 3.590 3.610 745,688 -0.10(-2.70%)
Feb 05, 2025 3.650 3.770 3.650 3.710 950,319 +0.04(+1.09%)
Feb 04, 2025 3.520 3.720 3.520 3.670 1,356,637 +0.20(+5.76%)
Feb 03, 2025 3.500 3.550 3.425 3.470 698,122 -0.08(-2.25%)
Jan 31, 2025 3.610 3.610 3.510 3.550 1,142,764 -0.06(-1.66%)
Jan 30, 2025 3.600 3.645 3.505 3.610 641,206 +0.03(+0.84%)
Jan 29, 2025 3.460 3.580 3.460 3.580 571,795 +0.13(+3.77%)
Jan 28, 2025 3.480 3.490 3.415 3.450 656,280 -0.02(-0.58%)
Jan 27, 2025 3.380 3.520 3.365 3.470 914,921 +0.09(+2.66%)
Jan 24, 2025 3.420 3.420 3.320 3.380 564,253 -0.03(-0.88%)
Jan 23, 2025 3.330 3.420 3.310 3.410 511,023 +0.10(+3.02%)
Jan 22, 2025 3.380 3.395 3.310 3.310 707,893 -0.08(-2.36%)
Jan 21, 2025 3.420 3.450 3.380 3.390 554,521 -0.03(-0.88%)
Jan 17, 2025 3.410 3.470 3.371 3.420 446,482 +0.01(+0.29%)
Jan 16, 2025 3.540 3.555 3.405 3.410 840,292 -0.15(-4.21%)
Jan 15, 2025 3.600 3.600 3.510 3.560 406,170 -0.02(-0.56%)
Jan 14, 2025 3.570 3.600 3.510 3.580 384,238 +0.03(+0.85%)
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%)
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.