SB - Safe Bulkers, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20191.90001.92001.75001.76001.7600381,000
Aug 22, 20191.87001.93001.84001.91001.9100233,300
Aug 21, 20191.90001.90001.82001.85001.8500230,600
Aug 20, 20191.86001.90001.82001.88001.8800143,500
Aug 19, 20191.89001.93001.65001.88001.8800243,900
Aug 16, 20191.76001.85001.76001.83001.8300194,800
Aug 15, 20191.71001.75001.65001.73001.7300240,200
Aug 14, 20191.75001.81001.64001.69001.6900279,500
Aug 13, 20191.75001.86001.75001.82001.8200233,900
Aug 12, 20191.73001.77001.71001.77001.7700144,400
Aug 09, 20191.80001.82001.70001.76001.7600305,100
Aug 08, 20191.71001.83001.68001.80001.8000375,900
Aug 07, 20191.69001.71001.62001.68001.6800191,400
Aug 06, 20191.63001.74001.63001.69001.6900391,800
Aug 05, 20191.70001.70001.58001.62001.6200686,800
Aug 02, 20191.88001.89001.76001.78001.7800429,500
Aug 01, 20192.01002.07001.88001.89001.8900524,200
Jul 31, 20192.07002.10002.01002.03002.0300273,400
Jul 30, 20192.08002.14001.97002.08002.0800454,700
Jul 29, 20192.21002.25002.08002.10002.1000323,900
Jul 26, 20192.20002.23002.15002.18002.1800354,800
Jul 25, 20192.20002.28002.18002.19002.1900383,100
Jul 24, 20192.23002.26002.15002.24002.2400580,700
Jul 23, 20192.36002.37002.23002.27002.2700693,200
Jul 22, 20192.27002.38002.26002.32002.3200655,900
Jul 19, 20192.05002.29002.04002.26002.2600887,800
Jul 18, 20191.95002.05001.95002.02002.0200401,800
Jul 17, 20192.03002.07001.94001.95001.9500385,500
Jul 16, 20192.03002.10002.01002.04002.0400296,000
Jul 15, 20192.04002.10001.99002.05002.0500315,300
Jul 12, 20192.03002.05001.98002.03002.0300309,600
Jul 11, 20191.99002.05001.98002.05002.0500319,800
Jul 10, 20192.07002.08001.95001.99001.9900335,100
Jul 09, 20191.93002.10001.91002.07002.0700757,900
Jul 08, 20191.91001.94001.82001.93001.9300571,600
Jul 05, 20191.78001.92001.73001.90001.90001,089,200
Jul 03, 20191.67001.73001.67001.72001.7200179,900
Jul 02, 20191.66001.68001.62001.66001.6600286,700
Jul 01, 20191.57001.67001.57001.66001.6600369,700
Jun 28, 20191.54001.59001.54001.56001.5600396,700
Jun 27, 20191.51001.57001.50001.54001.5400291,300
Jun 26, 20191.46001.51001.46001.51001.5100290,300
Jun 25, 20191.45001.49001.45001.46001.4600129,200
Jun 24, 20191.42001.48001.42001.46001.460097,200
Jun 21, 20191.43001.50001.42001.43001.4300428,300
Jun 20, 20191.49001.51001.45001.45001.4500127,500
Jun 19, 20191.40001.49001.40001.45001.4500132,800
Jun 18, 20191.38001.45001.38001.40001.4000142,800
Jun 17, 20191.40001.44001.37001.38001.3800127,800
Jun 14, 20191.41001.45001.37001.40001.4000173,200
Jun 13, 20191.41001.44001.39001.41001.4100137,700
Jun 12, 20191.42001.42001.36001.38001.3800343,300
Jun 11, 20191.43001.45001.40001.43001.4300143,900
Jun 10, 20191.49001.52001.40001.42001.4200227,600
Jun 07, 20191.48001.51001.40001.49001.4900198,800
Jun 06, 20191.40001.43001.36001.42001.4200233,200
Jun 05, 20191.39001.44001.35001.41001.4100183,200
Jun 04, 20191.40001.44001.36001.40001.4000517,300
Jun 03, 20191.40001.44001.35001.39001.3900209,700
May 31, 20191.43001.49001.40001.41001.4100140,700
May 30, 20191.47001.52001.45001.46001.4600223,000
May 29, 20191.51001.53001.48001.49001.4900440,200
May 28, 20191.70001.70001.53001.54001.5400428,700
May 24, 20191.55001.63001.55001.61001.6100239,700
May 23, 20191.56001.59001.50001.52001.5200247,300
May 22, 20191.72001.73001.57001.59001.5900115,100
May 21, 20191.69001.74001.68001.72001.7200193,000
May 20, 20191.57001.65001.54001.65001.6500211,800
May 17, 20191.62001.62001.56001.57001.5700258,300
May 16, 20191.70001.70001.62001.65001.6500140,400
May 15, 20191.61001.68001.57001.67001.6700187,100
May 14, 20191.58001.65001.57001.62001.6200209,000
May 13, 20191.63001.68001.52001.55001.5500359,300
May 10, 20191.59001.62001.56001.60001.6000223,400
May 09, 20191.66001.66001.55001.58001.5800505,500
May 08, 20191.62001.74001.62001.66001.6600208,000
May 07, 20191.72001.74001.60001.62001.6200291,300
May 06, 20191.75001.75001.67001.73001.7300353,400
May 03, 20191.78001.83001.75001.81001.8100142,900
May 02, 20191.83001.90001.72001.75001.7500380,400
May 01, 20191.82001.93001.81001.84001.8400383,000
Apr 30, 20191.91001.92001.77001.79001.7900299,900
Apr 29, 20191.64001.94001.62001.89001.8900771,700
Apr 26, 20191.64001.68001.60001.65001.6500136,700
Apr 25, 20191.63001.69001.59001.64001.6400183,500
Apr 24, 20191.70001.70001.62001.62001.6200165,500
Apr 23, 20191.68001.74001.66001.70001.7000211,500
Apr 22, 20191.62001.70001.58001.68001.6800300,400
Apr 18, 20191.65001.68001.61001.62001.6200128,500
Apr 17, 20191.69001.78001.62001.65001.6500616,700
Apr 16, 20191.57001.69001.56001.66001.6600321,400
Apr 15, 20191.55001.60001.52001.56001.5600138,000
Apr 12, 20191.52001.63001.50001.54001.5400699,600
Apr 11, 20191.51001.57001.50001.50001.5000477,700
Apr 10, 20191.45001.53001.45001.52001.5200213,000
Apr 09, 20191.52001.53001.45001.45001.4500411,400
Apr 08, 20191.53001.57001.51001.52001.5200270,700
Apr 05, 20191.50001.58001.50001.53001.5300400,000
Apr 04, 20191.47001.55001.46001.50001.5000382,400
Apr 03, 20191.47001.52001.46001.46001.4600118,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...