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)

4.110 +0.060 (+1.48%)
Official Closing Price Updated: 7:00 PM EDT, Jul 11, 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 (%)
Jul 11, 2025 4.030 4.140 4.030 4.110 560,306 +0.06(+1.48%)
Jul 10, 2025 3.840 4.060 3.820 4.050 906,037 +0.28(+7.43%)
Jul 09, 2025 3.780 3.785 3.730 3.770 342,308 +0.01(+0.27%)
Jul 08, 2025 3.790 3.840 3.760 3.760 286,730 -0.02(-0.53%)
Jul 07, 2025 3.770 3.880 3.770 3.780 337,425 +0.00(+0.00%)
Jul 03, 2025 3.750 3.800 3.720 3.780 253,581 +0.05(+1.34%)
Jul 02, 2025 3.650 3.750 3.650 3.730 275,250 +0.09(+2.47%)
Jul 01, 2025 3.600 3.700 3.560 3.640 385,432 +0.03(+0.83%)
Jun 30, 2025 3.680 3.700 3.580 3.610 364,048 -0.08(-2.17%)
Jun 27, 2025 3.650 3.700 3.620 3.690 510,391 +0.03(+0.82%)
Jun 26, 2025 3.710 3.710 3.650 3.660 285,076 -0.02(-0.54%)
Jun 25, 2025 3.700 3.740 3.670 3.680 286,342 -0.04(-1.08%)
Jun 24, 2025 3.730 3.780 3.715 3.720 275,413 +0.00(+0.00%)
Jun 23, 2025 3.750 3.790 3.700 3.720 303,941 -0.02(-0.53%)
Jun 20, 2025 3.850 3.880 3.740 3.740 693,143 -0.10(-2.60%)
Jun 18, 2025 3.820 3.875 3.810 3.840 273,360 +0.02(+0.52%)
Jun 17, 2025 3.820 3.870 3.815 3.820 382,371 -0.01(-0.26%)
Jun 16, 2025 3.910 3.910 3.810 3.830 413,740 -0.05(-1.29%)
Jun 13, 2025 3.810 3.885 3.790 3.880 381,598 +0.03(+0.78%)
Jun 12, 2025 3.860 3.875 3.820 3.850 477,748 -0.03(-0.77%)
Jun 11, 2025 3.800 3.895 3.800 3.880 542,473 +0.08(+2.11%)
Jun 10, 2025 3.760 3.810 3.725 3.800 395,040 +0.04(+1.06%)
Jun 09, 2025 3.820 3.820 3.740 3.760 278,411 -0.03(-0.79%)
Jun 06, 2025 3.850 3.880 3.780 3.790 312,504 -0.07(-1.81%)
Jun 05, 2025 3.840 3.890 3.830 3.860 406,382 +0.05(+1.31%)
Jun 04, 2025 3.820 3.890 3.795 3.810 437,661 -0.01(-0.26%)
Jun 03, 2025 3.750 3.820 3.720 3.820 363,388 +0.04(+1.06%)
Jun 02, 2025 3.820 3.820 3.740 3.780 458,076 -0.02(-0.53%)
May 30, 2025 3.750 3.820 3.730 3.800 322,250 +0.04(+1.06%)
May 29, 2025 3.800 3.820 3.730 3.760 294,066 +0.00(+0.00%)
May 28, 2025 3.700 3.800 3.675 3.760 488,086 +0.05(+1.35%)
May 27, 2025 3.680 3.720 3.640 3.710 390,558 +0.05(+1.37%)
May 23, 2025 3.600 3.670 3.530 3.660 381,345 +0.03(+0.83%)
May 22, 2025 3.730 3.735 3.615 3.630 370,256 -0.11(-2.94%)
May 21, 2025 3.830 3.840 3.710 3.740 613,334 -0.09(-2.35%)
May 20, 2025 3.830 4.030 3.800 3.830 757,437 +0.12(+3.23%)
May 19, 2025 3.730 3.750 3.700 3.710 432,975 -0.04(-1.07%)
May 16, 2025 3.760 3.780 3.690 3.750 374,694 +0.04(+1.08%)
May 15, 2025 3.640 3.725 3.610 3.710 292,681 +0.04(+1.09%)
May 14, 2025 3.630 3.725 3.630 3.670 395,505 +0.06(+1.66%)
May 13, 2025 3.560 3.635 3.550 3.610 340,165 +0.06(+1.69%)
May 12, 2025 3.540 3.610 3.520 3.550 524,890 +0.13(+3.80%)
May 09, 2025 3.430 3.430 3.370 3.420 236,824 +0.00(+0.00%)
May 08, 2025 3.410 3.430 3.330 3.420 266,117 +0.03(+0.88%)
May 07, 2025 3.450 3.480 3.360 3.390 304,359 -0.03(-0.88%)
May 06, 2025 3.450 3.525 3.420 3.420 304,173 -0.08(-2.29%)
May 05, 2025 3.450 3.520 3.430 3.500 320,640 +0.05(+1.45%)
May 02, 2025 3.410 3.475 3.380 3.450 370,632 +0.08(+2.37%)
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 Of Service.
 
 
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.