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

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

4.250 -0.010 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, Aug 29, 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 (%)
Aug 29, 2025 4.270 4.280 4.220 4.250 200,704 -0.01(-0.23%)
Aug 28, 2025 4.300 4.310 4.245 4.260 377,650 -0.05(-1.16%)
Aug 27, 2025 4.300 4.325 4.262 4.310 261,229 -0.03(-0.69%)
Aug 26, 2025 4.320 4.370 4.290 4.340 236,638 +0.01(+0.23%)
Aug 25, 2025 4.310 4.375 4.290 4.330 333,062 +0.00(+0.00%)
Aug 22, 2025 4.250 4.360 4.220 4.330 562,251 +0.11(+2.61%)
Aug 21, 2025 4.150 4.270 4.150 4.220 360,341 +0.09(+2.18%)
Aug 20, 2025 4.110 4.214 4.115 4.130 309,065 -0.01(-0.24%)
Aug 19, 2025 4.278 4.337 4.110 4.140 430,673 -0.13(-3.01%)
Aug 18, 2025 4.179 4.347 4.170 4.268 535,046 +0.07(+1.65%)
Aug 15, 2025 4.239 4.273 4.199 4.199 275,150 -0.02(-0.47%)
Aug 14, 2025 4.229 4.288 4.189 4.219 352,152 -0.03(-0.70%)
Aug 13, 2025 4.170 4.288 4.170 4.249 474,569 +0.08(+1.90%)
Aug 12, 2025 4.140 4.229 4.130 4.170 363,679 +0.05(+1.20%)
Aug 11, 2025 4.160 4.189 4.071 4.120 251,631 -0.02(-0.48%)
Aug 08, 2025 4.110 4.249 4.095 4.140 377,838 +0.05(+1.21%)
Aug 07, 2025 4.120 4.189 4.051 4.090 424,209 +0.00(+0.00%)
Aug 06, 2025 4.081 4.130 4.046 4.090 324,193 +0.01(+0.24%)
Aug 05, 2025 4.051 4.090 4.016 4.081 241,259 +0.05(+1.23%)
Aug 04, 2025 3.863 4.081 3.853 4.031 619,770 +0.16(+4.08%)
Aug 01, 2025 3.853 3.898 3.819 3.873 361,039 -0.01(-0.25%)
Jul 31, 2025 3.824 3.901 3.814 3.883 316,459 +0.07(+1.81%)
Jul 30, 2025 3.853 3.947 3.567 3.814 1,144,270 -0.33(-7.88%)
Jul 29, 2025 4.130 4.199 4.110 4.140 568,301 -0.03(-0.71%)
Jul 28, 2025 4.179 4.184 4.130 4.170 335,120 -0.02(-0.47%)
Jul 25, 2025 4.209 4.240 4.160 4.189 218,411 -0.02(-0.47%)
Jul 24, 2025 4.219 4.258 4.189 4.209 349,588 -0.05(-1.16%)
Jul 23, 2025 4.130 4.273 4.130 4.258 472,965 +0.17(+4.11%)
Jul 22, 2025 4.041 4.140 4.041 4.090 374,688 +0.07(+1.72%)
Jul 21, 2025 4.081 4.090 4.006 4.021 374,176 -0.05(-1.21%)
Jul 18, 2025 4.110 4.130 4.006 4.071 463,805 -0.01(-0.24%)
Jul 17, 2025 3.972 4.115 3.972 4.081 492,341 +0.08(+1.98%)
Jul 16, 2025 3.982 4.016 3.923 4.002 324,790 +0.04(+1.00%)
Jul 15, 2025 4.021 4.025 3.942 3.962 496,398 -0.07(-1.72%)
Jul 14, 2025 4.041 4.056 3.962 4.031 369,172 -0.03(-0.73%)
Jul 11, 2025 3.982 4.090 3.982 4.061 567,089 +0.06(+1.48%)
Jul 10, 2025 3.794 4.011 3.774 4.002 917,005 +0.28(+7.43%)
Jul 09, 2025 3.735 3.740 3.685 3.725 346,452 +0.01(+0.27%)
Jul 08, 2025 3.745 3.794 3.715 3.715 290,201 -0.02(-0.53%)
Jul 07, 2025 3.725 3.834 3.725 3.735 341,510 +0.00(+0.00%)
Jul 03, 2025 3.705 3.755 3.675 3.735 256,650 +0.05(+1.34%)
Jul 02, 2025 3.606 3.705 3.606 3.685 278,582 +0.09(+2.47%)
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 Of Service.