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)

5.780 +0.200 (+3.58%)
Official Closing Price Updated: 7:00 PM EST, Feb 9, 2026 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 (%)
Feb 09, 2026 5.590 5.790 5.565 5.780 498,486 +0.20(+3.58%)
Feb 06, 2026 5.470 5.625 5.450 5.580 787,414 +0.12(+2.20%)
Feb 05, 2026 5.550 5.570 5.425 5.460 592,526 -0.10(-1.80%)
Feb 04, 2026 5.800 5.820 5.532 5.560 862,944 -0.22(-3.81%)
Feb 03, 2026 5.860 5.920 5.710 5.780 892,743 -0.09(-1.53%)
Feb 02, 2026 5.650 5.880 5.560 5.870 740,095 +0.16(+2.80%)
Jan 30, 2026 5.550 5.720 5.550 5.710 920,111 +0.09(+1.60%)
Jan 29, 2026 5.520 5.640 5.450 5.620 878,468 +0.17(+3.12%)
Jan 28, 2026 5.390 5.540 5.380 5.450 810,083 +0.05(+0.93%)
Jan 27, 2026 5.330 5.475 5.330 5.400 324,844 +0.09(+1.69%)
Jan 26, 2026 5.310 5.420 5.280 5.310 415,723 -0.05(-0.93%)
Jan 23, 2026 5.350 5.515 5.350 5.360 626,643 +0.02(+0.37%)
Jan 22, 2026 5.340 5.385 5.260 5.340 560,745 +0.01(+0.19%)
Jan 21, 2026 5.220 5.340 5.215 5.330 488,604 +0.17(+3.29%)
Jan 20, 2026 5.090 5.170 4.964 5.160 523,178 +0.04(+0.78%)
Jan 16, 2026 5.200 5.265 5.110 5.120 543,568 -0.09(-1.73%)
Jan 15, 2026 5.240 5.269 5.160 5.210 584,606 -0.05(-0.95%)
Jan 14, 2026 5.120 5.310 5.120 5.260 724,670 +0.17(+3.34%)
Jan 13, 2026 5.160 5.215 5.090 5.090 735,941 -0.05(-0.97%)
Jan 12, 2026 5.180 5.225 5.135 5.140 465,121 -0.03(-0.58%)
Jan 09, 2026 5.180 5.235 5.100 5.170 651,671 -0.01(-0.19%)
Jan 08, 2026 5.110 5.210 5.060 5.180 579,110 +0.04(+0.78%)
Jan 07, 2026 5.050 5.140 4.995 5.140 698,173 +0.11(+2.19%)
Jan 06, 2026 4.860 5.060 4.860 5.030 971,267 +0.17(+3.50%)
Jan 05, 2026 4.890 4.955 4.860 4.860 377,961 +0.03(+0.62%)
Jan 02, 2026 4.800 4.850 4.790 4.830 338,755 +0.01(+0.21%)
Dec 31, 2025 4.810 4.830 4.795 4.820 245,304 +0.03(+0.63%)
Dec 30, 2025 4.830 4.840 4.780 4.790 281,476 -0.05(-1.03%)
Dec 29, 2025 4.830 4.880 4.810 4.840 280,914 +0.02(+0.41%)
Dec 26, 2025 4.790 4.845 4.760 4.820 222,143 +0.02(+0.42%)
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%)
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.