Advertisement
U.S. markets closed

Safe Bulkers, Inc. (SB)

NYSE - NYSE Delayed Price. Currency in USD
4.96000.0000 (0.00%)
At close: 04:00PM EDT
4.9000 -0.06 (-1.21%)
After hours: 06:10PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20244.93005.01004.91004.96004.9600860,300
Mar 27, 20245.01005.02004.90004.96004.96001,123,900
Mar 26, 20244.98005.05004.96004.98004.9800948,400
Mar 25, 20245.08005.10004.98004.98004.9800503,000
Mar 22, 20245.10005.13005.06005.12005.1200569,700
Mar 21, 20245.07005.15005.04005.13005.1300715,000
Mar 20, 20244.91005.04004.86005.03005.0300838,800
Mar 19, 20245.01005.01004.96004.97004.9700552,400
Mar 18, 20244.95005.04004.91005.03005.0300554,800
Mar 15, 20244.92005.01004.92004.96004.96001,370,700
Mar 14, 20244.95004.97004.81004.93004.9300954,000
Mar 13, 20245.07005.08004.97005.00005.0000944,000
Mar 12, 20244.96005.07004.93005.04005.0400985,500
Mar 11, 20244.94005.00004.86004.96004.96003,089,000
Mar 08, 20244.85005.00004.83004.96004.96001,236,400
Mar 07, 20244.77004.91004.75004.91004.91001,269,400
Mar 06, 20244.63004.77004.60004.73004.73001,349,300
Mar 05, 20244.54004.69004.54004.60004.60001,055,800
Mar 04, 20244.69004.71004.55004.56004.5600931,100
Mar 01, 20244.64004.75004.62004.71004.71001,109,000
Feb 29, 20244.57004.65004.56004.64004.6400894,700
Feb 29, 20240.05 Dividend
Feb 28, 20244.57004.68004.57004.60004.5500957,600
Feb 27, 20244.62004.71004.55004.59004.54011,283,000
Feb 26, 20244.50004.52004.42004.49004.4412815,500
Feb 23, 20244.40004.56004.36004.53004.4808980,500
Feb 22, 20244.36004.50004.35004.46004.4115995,300
Feb 21, 20244.16004.37004.16004.36004.31261,005,100
Feb 20, 20244.25004.29004.20004.22004.1741796,800
Feb 16, 20244.18004.30004.16004.28004.2335861,600
Feb 15, 20244.16004.20004.13004.18004.1346616,600
Feb 14, 20244.27004.29004.09004.15004.10491,406,800
Feb 13, 20244.35004.47004.18004.25004.20381,893,800
Feb 12, 20244.16004.25004.11004.19004.1445818,400
Feb 09, 20244.15004.18004.12004.17004.1247564,100
Feb 08, 20244.13004.16004.10004.15004.1049421,000
Feb 07, 20244.13004.17004.08004.17004.1247571,000
Feb 06, 20243.96004.15003.94004.14004.0950794,800
Feb 05, 20243.90004.00003.85003.92003.8774777,600
Feb 02, 20243.96003.96003.85003.91003.8675716,400
Feb 01, 20244.04004.08003.92003.97003.9268870,900
Jan 31, 20244.12004.13004.02004.04003.9961524,200
Jan 30, 20244.07004.13004.02004.13004.0851539,000
Jan 29, 20244.13004.15004.06004.09004.0455753,300
Jan 26, 20244.13004.16004.06004.14004.0950510,900
Jan 25, 20244.17004.22004.05004.13004.0851572,900
Jan 24, 20244.07004.18004.07004.18004.1346741,700
Jan 23, 20243.96004.06003.94004.05004.0060809,200
Jan 22, 20244.02004.07004.00004.01003.9664485,500
Jan 19, 20244.08004.08003.97004.02003.9763451,200
Jan 18, 20244.05004.09003.98004.06004.0159637,600
Jan 17, 20243.86004.04003.86004.02003.97631,166,700
Jan 16, 20243.95003.97003.87003.91003.8675555,300
Jan 12, 20243.93003.96003.86003.87003.8279554,700
Jan 11, 20243.91003.91003.84003.87003.8279546,500
Jan 10, 20243.95003.98003.92003.95003.9071754,600
Jan 09, 20243.98003.98003.89003.94003.8972957,100
Jan 08, 20244.11004.13003.98004.03003.98621,384,900
Jan 05, 20244.18004.23004.09004.16004.11481,107,800
Jan 04, 20244.06004.30004.06004.19004.14452,830,500
Jan 03, 20243.97004.07003.89004.01003.96641,118,900
Jan 02, 20243.97004.02003.93003.95003.9071856,800
Dec 29, 20233.99004.00003.84003.93003.88731,344,600
Dec 28, 20234.00004.05003.96003.97003.9268466,200
Dec 27, 20234.04004.05003.96004.03003.9862539,300
Dec 26, 20234.07004.08003.99004.01003.9664570,900
Dec 22, 20233.99004.10003.96004.08004.03571,287,100
Dec 21, 20233.95003.97003.90003.96003.9170643,600
Dec 20, 20233.92003.98003.88003.89003.8477855,500
Dec 19, 20233.88003.93003.84003.92003.8774712,100
Dec 18, 20233.96003.99003.82003.85003.8082760,000
Dec 15, 20233.82003.89003.79003.88003.83781,592,400
Dec 14, 20233.84003.88003.78003.80003.7587891,600
Dec 13, 20233.75003.80003.66003.80003.7587745,200
Dec 12, 20233.72003.81003.69003.75003.7092489,800
Dec 11, 20233.68003.75003.63003.74003.6993446,900
Dec 08, 20233.67003.72003.66003.68003.6400377,000
Dec 07, 20233.70003.70003.62003.66003.6202535,900
Dec 06, 20233.80003.80003.68003.72003.6796813,400
Dec 05, 20233.84003.84003.73003.78003.73891,028,800
Dec 04, 20233.98003.99003.89003.90003.8576886,300
Dec 01, 20233.89003.99003.88003.98003.93671,743,800
Nov 30, 20233.76003.91003.75003.88003.83781,161,400
Nov 29, 20233.69003.74003.64003.72003.6796970,800
Nov 28, 20233.66003.67003.45003.59003.55101,025,600
Nov 27, 20233.67003.72003.64003.71003.6697486,900
Nov 24, 20233.60003.71003.58003.71003.6697509,800
Nov 24, 20230.05 Dividend
Nov 22, 20233.56003.64003.55003.59003.5015507,200
Nov 21, 20233.55003.58003.51003.57003.4820324,500
Nov 20, 20233.58003.60003.53003.55003.4625319,000
Nov 17, 20233.57003.60003.55003.56003.4723320,500
Nov 16, 20233.49003.57003.48003.57003.4820523,700
Nov 15, 20233.40003.49003.40003.48003.3942743,600
Nov 14, 20233.34003.42003.26003.41003.32601,104,900
Nov 13, 20233.24003.30003.21003.30003.2187404,300
Nov 10, 20233.17003.26003.16003.24003.1601366,500
Nov 09, 20233.20003.28003.18003.19003.1114557,200
Nov 08, 20233.18003.24003.12003.21003.1309454,200
Nov 07, 20233.23003.26003.17003.18003.1016489,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...