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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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)

4.800 -0.010 (-0.21%)
Official Closing Price Updated: 5:00 PM EST, Dec 24, 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 (%)
Dec 24, 2025 4.780 4.815 4.780 4.800 157,705 -0.01(-0.21%)
Dec 23, 2025 4.800 4.850 4.770 4.810 319,512 -0.02(-0.41%)
Dec 22, 2025 4.830 4.890 4.770 4.830 331,606 +0.03(+0.63%)
Dec 19, 2025 4.830 4.866 4.775 4.800 1,071,618 -0.03(-0.62%)
Dec 18, 2025 4.890 4.925 4.800 4.830 438,351 -0.03(-0.62%)
Dec 17, 2025 4.910 4.930 4.800 4.860 395,493 -0.02(-0.41%)
Dec 16, 2025 4.890 4.945 4.870 4.880 429,973 -0.01(-0.20%)
Dec 15, 2025 4.930 4.960 4.860 4.890 398,715 -0.02(-0.41%)
Dec 12, 2025 5.100 5.100 4.900 4.910 445,728 -0.18(-3.54%)
Dec 11, 2025 5.180 5.180 5.080 5.090 364,537 -0.08(-1.55%)
Dec 10, 2025 5.230 5.236 5.115 5.170 417,364 -0.06(-1.15%)
Dec 09, 2025 5.230 5.260 5.190 5.230 395,738 -0.03(-0.57%)
Dec 08, 2025 5.330 5.365 5.250 5.260 415,169 -0.05(-0.94%)
Dec 05, 2025 5.350 5.385 5.280 5.310 461,416 -0.02(-0.38%)
Dec 04, 2025 5.400 5.420 5.280 5.330 571,779 -0.08(-1.48%)
Dec 03, 2025 5.300 5.420 5.290 5.410 784,352 +0.14(+2.66%)
Dec 02, 2025 5.340 5.350 5.215 5.270 818,775 +0.04(+0.76%)
Dec 01, 2025 5.280 5.370 5.200 5.230 1,003,544 -0.06(-1.13%)
Nov 28, 2025 5.380 5.380 5.240 5.290 571,297 -0.08(-1.49%)
Nov 26, 2025 5.000 5.541 4.980 5.370 2,770,332 +0.48(+9.82%)
Nov 25, 2025 4.920 4.920 4.830 4.890 447,322 -0.02(-0.41%)
Nov 24, 2025 4.870 4.940 4.828 4.910 504,127 +0.06(+1.24%)
Nov 21, 2025 4.720 4.860 4.662 4.850 533,986 +0.15(+3.19%)
Nov 20, 2025 4.790 4.875 4.690 4.700 370,164 -0.05(-1.05%)
Nov 19, 2025 4.740 4.840 4.740 4.750 377,109 -0.04(-0.84%)
Nov 18, 2025 4.800 4.828 4.765 4.790 263,649 +0.00(+0.00%)
Nov 17, 2025 4.810 4.895 4.745 4.790 382,161 -0.04(-0.83%)
Nov 14, 2025 4.820 4.830 4.740 4.830 273,306 -0.01(-0.21%)
Nov 13, 2025 4.770 4.950 4.770 4.840 414,768 +0.09(+1.89%)
Nov 12, 2025 4.850 4.860 4.730 4.750 627,140 -0.21(-4.23%)
Nov 11, 2025 5.000 5.000 4.840 4.960 334,609 -0.02(-0.40%)
Nov 10, 2025 4.790 4.990 4.740 4.980 532,449 +0.20(+4.18%)
Nov 07, 2025 4.710 4.810 4.660 4.780 403,900 +0.07(+1.49%)
Nov 06, 2025 4.690 4.780 4.660 4.710 342,116 +0.01(+0.21%)
Nov 05, 2025 4.580 4.700 4.580 4.700 325,876 +0.15(+3.30%)
Nov 04, 2025 4.590 4.670 4.530 4.550 393,743 -0.06(-1.30%)
Nov 03, 2025 4.680 4.690 4.600 4.610 315,336 -0.08(-1.71%)
Oct 31, 2025 4.610 4.700 4.600 4.690 342,251 +0.06(+1.30%)
Oct 30, 2025 4.590 4.640 4.570 4.630 278,109 +0.01(+0.22%)
Oct 29, 2025 4.600 4.700 4.585 4.620 393,860 +0.04(+0.87%)
Oct 28, 2025 4.480 4.605 4.454 4.580 331,666 +0.10(+2.23%)
Oct 27, 2025 4.470 4.510 4.460 4.480 291,852 +0.03(+0.67%)
Oct 24, 2025 4.440 4.484 4.415 4.450 283,407 +0.01(+0.23%)
Oct 23, 2025 4.410 4.460 4.390 4.440 356,425 +0.07(+1.60%)
Oct 22, 2025 4.300 4.380 4.260 4.370 277,129 +0.09(+2.10%)
Oct 21, 2025 4.280 4.330 4.230 4.280 319,353 -0.02(-0.47%)
Oct 20, 2025 4.340 4.400 4.285 4.300 264,503 -0.01(-0.23%)
Oct 17, 2025 4.310 4.370 4.300 4.310 202,271 +0.00(+0.00%)
Oct 16, 2025 4.300 4.408 4.300 4.310 280,849 +0.01(+0.23%)
Oct 15, 2025 4.260 4.355 4.231 4.300 264,026 +0.06(+1.42%)
Oct 14, 2025 4.190 4.260 4.150 4.240 239,782 -0.03(-0.70%)
Oct 13, 2025 4.210 4.280 4.210 4.270 354,397 +0.13(+3.14%)
Oct 10, 2025 4.310 4.365 4.140 4.140 530,530 -0.18(-4.17%)
Oct 09, 2025 4.360 4.410 4.320 4.320 299,923 -0.04(-0.92%)
Oct 08, 2025 4.400 4.338 4.360 285,871 -0.03(-0.68%)
Oct 07, 2025 4.470 4.530 4.380 4.390 331,864 -0.08(-1.79%)
Oct 06, 2025 4.480 4.540 4.460 4.470 361,455 +0.00(+0.00%)
Oct 03, 2025 4.480 4.503 4.430 4.470 273,090 -0.01(-0.22%)
Oct 02, 2025 4.510 4.520 4.425 4.480 363,722 -0.01(-0.22%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.