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)

3.570 +0.020 (+0.56%)
Streaming Delayed Price Updated: 10:41 AM EDT, May 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 (%)
May 12, 2025 3.540 3.610 3.520 3.550 524,890 +0.13(+3.80%)
May 09, 2025 3.430 3.430 3.370 3.420 236,824 +0.00(+0.00%)
May 08, 2025 3.410 3.430 3.330 3.420 266,117 +0.03(+0.88%)
May 07, 2025 3.450 3.480 3.360 3.390 304,359 -0.03(-0.88%)
May 06, 2025 3.450 3.525 3.420 3.420 304,173 -0.08(-2.29%)
May 05, 2025 3.450 3.520 3.430 3.500 320,640 +0.05(+1.45%)
May 02, 2025 3.410 3.475 3.380 3.450 370,632 +0.08(+2.37%)
May 01, 2025 3.380 3.425 3.360 3.370 387,054 -0.02(-0.59%)
Apr 30, 2025 3.380 3.400 3.320 3.390 342,328 +0.01(+0.30%)
Apr 29, 2025 3.350 3.420 3.350 3.380 367,549 +0.00(+0.00%)
Apr 28, 2025 3.400 3.430 3.350 3.380 284,667 -0.01(-0.29%)
Apr 25, 2025 3.360 3.440 3.340 3.390 445,768 +0.03(+0.89%)
Apr 24, 2025 3.340 3.390 3.295 3.360 443,840 +0.03(+0.90%)
Apr 23, 2025 3.250 3.335 3.250 3.330 446,717 +0.12(+3.74%)
Apr 22, 2025 3.240 3.270 3.190 3.210 409,249 -0.01(-0.31%)
Apr 21, 2025 3.300 3.320 3.200 3.220 252,174 -0.08(-2.42%)
Apr 17, 2025 3.310 3.350 3.290 3.300 374,820 -0.01(-0.30%)
Apr 16, 2025 3.320 3.340 3.273 3.310 353,428 -0.01(-0.30%)
Apr 15, 2025 3.460 3.460 3.310 3.320 613,091 -0.14(-4.05%)
Apr 14, 2025 3.500 3.550 3.370 3.460 621,739 -0.02(-0.57%)
Apr 11, 2025 3.260 3.500 3.225 3.480 719,636 +0.27(+8.41%)
Apr 10, 2025 3.250 3.269 3.150 3.210 711,011 -0.07(-2.13%)
Apr 09, 2025 3.020 3.350 3.020 3.280 879,754 +0.23(+7.54%)
Apr 08, 2025 3.290 3.290 3.015 3.050 835,066 -0.17(-5.28%)
Apr 07, 2025 3.160 3.359 3.100 3.220 915,081 -0.01(-0.31%)
Apr 04, 2025 3.450 3.480 3.205 3.230 1,044,955 -0.28(-7.98%)
Apr 03, 2025 3.660 3.670 3.495 3.510 982,283 -0.23(-6.15%)
Apr 02, 2025 3.730 3.755 3.710 3.740 505,792 -0.01(-0.27%)
Apr 01, 2025 3.700 3.780 3.690 3.750 335,920 +0.06(+1.63%)
Mar 31, 2025 3.720 3.770 3.640 3.690 792,855 -0.07(-1.86%)
Mar 28, 2025 3.750 3.770 3.730 3.760 302,784 +0.00(+0.00%)
Mar 27, 2025 3.730 3.770 3.720 3.760 474,460 +0.02(+0.53%)
Mar 26, 2025 3.730 3.765 3.720 3.740 587,171 +0.01(+0.27%)
Mar 25, 2025 3.770 3.790 3.730 3.730 405,550 -0.02(-0.53%)
Mar 24, 2025 3.750 3.820 3.740 3.750 382,448 +0.01(+0.27%)
Mar 21, 2025 3.780 3.810 3.695 3.740 1,111,453 -0.08(-2.09%)
Mar 20, 2025 3.810 3.870 3.778 3.820 488,351 -0.03(-0.78%)
Mar 19, 2025 3.770 3.860 3.770 3.850 454,344 +0.09(+2.39%)
Mar 18, 2025 3.800 3.810 3.720 3.760 694,863 -0.01(-0.27%)
Mar 17, 2025 3.810 3.860 3.750 3.770 722,380 -0.03(-0.79%)
Mar 14, 2025 3.780 3.800 3.730 3.800 517,391 +0.05(+1.33%)
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%)
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.