Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

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

3.590 -0.020 (-0.55%)

Official Closing Price Updated: 7:00 PM EST, Feb 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
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	+0.01(+0.43%)
Dec 19, 2024	3.620	3.630	3.400	3.495	798,417	-0.08(-2.37%)
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	1,035,754	+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%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices