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)

6.590 +0.150 (+2.33%)

Official Closing Price Updated: 7:00 PM EDT, Apr 2, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	6.340	6.625	6.200	6.590	664,615	+0.15(+2.33%)
Apr 01, 2026	6.330	6.515	6.300	6.440	539,333	+0.11(+1.74%)
Mar 31, 2026	6.150	6.340	6.060	6.330	596,785	+0.23(+3.77%)
Mar 30, 2026	6.150	6.190	6.000	6.100	860,319	+0.02(+0.33%)
Mar 27, 2026	6.220	6.245	6.040	6.080	532,533	-0.13(-2.09%)
Mar 26, 2026	6.240	6.385	6.200	6.210	731,203	-0.07(-1.11%)
Mar 25, 2026	6.380	6.380	6.255	6.280	626,967	-0.04(-0.63%)
Mar 24, 2026	6.260	6.420	6.260	6.320	1,027,816	+0.05(+0.80%)
Mar 23, 2026	6.060	6.310	6.000	6.270	535,504	+0.22(+3.64%)
Mar 20, 2026	6.360	6.360	6.005	6.050	969,286	-0.23(-3.66%)
Mar 19, 2026	6.170	6.325	6.090	6.280	683,696	+0.02(+0.32%)
Mar 18, 2026	6.120	6.310	6.100	6.260	682,896	+0.17(+2.79%)
Mar 17, 2026	6.130	6.170	6.045	6.090	584,271	+0.02(+0.33%)
Mar 16, 2026	6.020	6.120	5.979	6.070	612,732	+0.13(+2.19%)
Mar 13, 2026	5.940	6.000	5.850	5.940	976,735	-0.01(-0.17%)
Mar 12, 2026	6.080	6.080	5.945	5.950	906,119	-0.14(-2.30%)
Mar 11, 2026	6.140	6.170	6.015	6.090	560,416	-0.15(-2.40%)
Mar 10, 2026	6.320	6.375	6.195	6.240	747,962	-0.10(-1.58%)
Mar 09, 2026	6.050	6.385	6.040	6.340	1,003,191	+0.24(+3.93%)
Mar 06, 2026	5.980	6.165	5.920	6.100	1,126,774	-0.19(-3.02%)
Mar 05, 2026	6.470	6.470	6.215	6.290	1,024,849	-0.23(-3.53%)
Mar 04, 2026	6.530	6.595	6.375	6.520	755,551	-0.04(-0.61%)
Mar 03, 2026	6.590	6.610	6.350	6.560	772,043	-0.10(-1.50%)
Mar 02, 2026	6.500	6.675	6.390	6.660	865,523	+0.10(+1.52%)
Feb 27, 2026	6.540	6.595	6.495	6.560	699,258	+0.02(+0.31%)
Feb 26, 2026	6.390	6.550	6.335	6.540	1,037,654	+0.10(+1.55%)
Feb 25, 2026	6.400	6.460	6.210	6.440	1,025,380	+0.09(+1.42%)
Feb 24, 2026	6.180	6.355	6.138	6.350	951,091	+0.17(+2.75%)
Feb 23, 2026	6.150	6.195	6.015	6.180	677,398	+0.03(+0.49%)
Feb 20, 2026	6.010	6.195	6.000	6.150	799,106	+0.14(+2.33%)
Feb 19, 2026	5.970	6.160	5.870	6.010	1,178,796	-0.13(-2.12%)
Feb 18, 2026	6.090	6.205	6.080	6.140	842,658	+0.09(+1.49%)
Feb 17, 2026	5.970	6.090	5.920	6.050	1,083,164	+0.06(+1.00%)
Feb 13, 2026	5.830	6.005	5.751	5.990	410,269	+0.16(+2.74%)
Feb 12, 2026	6.080	6.140	5.770	5.830	830,746	-0.23(-3.80%)
Feb 11, 2026	5.900	6.070	5.900	6.060	775,954	+0.21(+3.59%)
Feb 10, 2026	5.770	5.900	5.720	5.850	676,509	+0.07(+1.21%)
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%)

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