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

Markets:

Overview

News

Currencies

International

Treasuries

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

4.700 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EST, Nov 5, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2025	4.430	4.530	4.400	4.490	432,741	+0.05(+1.13%)
Sep 30, 2025	4.500	4.500	4.420	4.440	510,880	-0.08(-1.77%)
Sep 29, 2025	4.600	4.600	4.460	4.520	449,719	-0.08(-1.74%)
Sep 26, 2025	4.610	4.650	4.550	4.600	361,854	-0.01(-0.22%)
Sep 25, 2025	4.660	4.690	4.560	4.610	369,157	-0.07(-1.50%)
Sep 24, 2025	4.590	4.720	4.580	4.680	633,293	+0.11(+2.41%)
Sep 23, 2025	4.500	4.640	4.500	4.570	271,834	+0.09(+2.01%)
Sep 22, 2025	4.520	4.530	4.450	4.480	262,026	-0.05(-1.10%)
Sep 19, 2025	4.600	4.600	4.510	4.530	623,507	-0.09(-1.95%)
Sep 18, 2025	4.570	4.620	4.535	4.620	227,332	+0.06(+1.32%)
Sep 17, 2025	4.560	4.625	4.555	4.560	226,763	+0.00(+0.00%)
Sep 16, 2025	4.600	4.600	4.550	4.560	190,548	-0.03(-0.65%)
Sep 15, 2025	4.560	4.637	4.560	4.590	295,055	+0.04(+0.88%)
Sep 12, 2025	4.470	4.555	4.460	4.550	272,303	+0.07(+1.56%)
Sep 11, 2025	4.460	4.490	4.395	4.480	466,017	+0.00(+0.00%)
Sep 10, 2025	4.500	4.525	4.400	4.480	426,970	-0.04(-0.88%)
Sep 09, 2025	4.470	4.545	4.410	4.520	387,863	+0.06(+1.35%)
Sep 08, 2025	4.490	4.500	4.435	4.460	295,340	+0.01(+0.22%)
Sep 05, 2025	4.410	4.460	4.375	4.450	260,907	+0.04(+0.91%)
Sep 04, 2025	4.320	4.480	4.320	4.410	576,398	+0.09(+2.08%)
Sep 03, 2025	4.250	4.360	4.245	4.320	332,398	+0.05(+1.17%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices