U.S. Markets closed

Safe Bulkers, Inc. (SB)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
2.20+0.03 (+1.38%)
At close: 4:02PM EDT

2.22 0.02 (0.91%)
After hours: 4:38PM EDT

People also watch
SBLKNMESEANMMGNK
DateOpenHighLowCloseAdj Close*Volume
Jun 22, 20172.222.232.132.202.20634,819
Jun 21, 20172.192.302.162.172.17454,100
Jun 20, 20172.222.272.172.202.20386,100
Jun 19, 20172.332.482.202.242.24698,100
Jun 16, 20172.312.382.282.332.33321,700
Jun 15, 20172.292.332.232.282.28487,800
Jun 14, 20172.302.412.242.352.35544,800
Jun 13, 20172.252.442.182.382.38454,800
Jun 12, 20172.272.332.232.232.23807,100
Jun 09, 20172.082.332.082.302.301,013,600
Jun 08, 20172.002.091.972.082.08223,600
Jun 07, 20171.952.051.922.002.00425,300
Jun 06, 20171.832.001.821.951.95628,200
Jun 05, 20171.821.901.771.811.81445,100
Jun 02, 20172.092.111.801.821.82875,800
Jun 01, 20172.042.152.032.122.12218,700
May 31, 20172.082.102.042.062.06158,400
May 30, 20172.132.182.062.082.08280,500
May 26, 20172.082.192.072.172.17300,300
May 25, 20172.152.202.062.092.09651,500
May 24, 20172.202.272.132.132.13509,900
May 23, 20172.132.232.082.202.20375,100
May 22, 20172.142.182.052.122.12263,800
May 19, 20172.172.172.052.132.13505,300
May 18, 20172.052.162.052.062.06406,800
May 17, 20172.142.162.072.102.10254,700
May 16, 20172.142.202.122.142.14253,900
May 15, 20172.202.202.142.142.14370,100
May 12, 20172.232.242.152.182.18259,600
May 11, 20172.252.272.202.242.24281,800
May 10, 20172.192.322.182.272.27610,200
May 09, 20172.142.232.122.192.19528,000
May 08, 20172.182.182.072.142.14286,600
May 05, 20172.062.152.052.122.12424,800
May 04, 20172.172.202.022.052.051,180,600
May 03, 20172.242.242.152.202.20598,000
May 02, 20172.242.322.162.292.29428,900
May 01, 20172.172.352.142.262.26855,400
Apr 28, 20172.232.232.122.132.13539,200
Apr 27, 20172.172.252.152.242.24316,900
Apr 26, 20172.162.252.122.172.17426,500
Apr 25, 20172.262.262.162.162.16313,200
Apr 24, 20172.192.292.032.242.24724,300
Apr 21, 20172.122.252.102.162.16552,300
Apr 20, 20172.222.232.112.132.13635,900
Apr 19, 20172.232.302.182.212.21386,300
Apr 18, 20172.262.262.122.232.23753,900
Apr 17, 20172.442.442.182.312.31745,400
Apr 13, 20172.332.532.332.432.431,003,800
Apr 12, 20172.442.492.322.342.34564,200
Apr 11, 20172.602.602.392.442.44756,300
Apr 10, 20172.512.602.422.572.57974,400
Apr 07, 20172.502.552.312.512.511,299,000
Apr 06, 20172.092.442.072.412.412,205,500
Apr 05, 20172.182.242.072.082.08924,200
Apr 04, 20172.152.182.102.172.17728,700
Apr 03, 20172.212.252.082.142.141,035,100
Mar 31, 20172.252.342.142.202.201,238,300
Mar 30, 20172.472.552.292.322.322,126,800
Mar 29, 20172.222.512.162.392.393,294,500
Mar 28, 20172.072.252.062.122.123,398,100
Mar 27, 20171.891.911.801.891.89446,700
Mar 24, 20171.801.911.771.831.831,082,900
Mar 23, 20171.621.781.601.771.77305,200
Mar 22, 20171.621.711.601.631.63286,500
Mar 21, 20171.871.881.611.621.62777,800
Mar 20, 20171.891.901.811.861.86292,900
Mar 17, 20171.751.901.731.901.90890,100
Mar 16, 20171.721.781.711.731.73589,800
Mar 15, 20171.691.761.691.721.72716,800
Mar 14, 20171.711.731.621.661.66336,300
Mar 13, 20171.661.761.611.701.70692,200
Mar 10, 20171.611.611.521.601.60531,200
Mar 09, 20171.661.661.521.591.59272,600
Mar 08, 20171.601.651.571.621.62338,400
Mar 07, 20171.701.701.481.561.56508,400
Mar 06, 20171.511.691.511.641.641,259,600
Mar 03, 20171.541.561.511.541.54307,200
Mar 02, 20171.491.541.451.511.51887,900
Mar 01, 20171.451.501.441.501.50690,000
Feb 28, 20171.401.431.361.411.41593,000
Feb 27, 20171.351.431.341.381.38393,100
Feb 24, 20171.421.451.341.341.34740,700
Feb 23, 20171.401.451.341.371.37499,000
Feb 22, 20171.381.451.341.351.35568,500
Feb 21, 20171.331.411.321.351.35637,000
Feb 17, 20171.281.361.281.301.30300,500
Feb 16, 20171.341.371.231.251.25819,900
Feb 15, 20171.381.391.291.321.32663,500
Feb 14, 20171.381.461.341.371.37355,500
Feb 13, 20171.461.501.341.361.36434,300
Feb 10, 20171.461.501.431.451.45349,100
Feb 09, 20171.511.531.441.441.44166,500
Feb 08, 20171.421.591.421.491.49286,000
Feb 07, 20171.481.551.431.431.43284,000
Feb 06, 20171.501.541.461.471.47307,200
Feb 03, 20171.471.501.441.501.50182,500
Feb 02, 20171.491.491.421.461.4699,200
Feb 01, 20171.501.531.471.501.50217,400
Jan 31, 20171.421.521.401.501.50248,100
*Close price adjusted for dividends and splits.
Loading more data...