Canada markets closed

Safe Bulkers, Inc. (SB-PC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
25.56-0.16 (-0.60%)
At close: 02:30PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202425.5625.5625.5625.5625.56608
May 02, 202425.7225.7225.7225.7225.72662
May 01, 202425.7725.7725.7725.7725.77-
Apr 30, 202425.7725.7725.7725.7725.77-
Apr 29, 202425.7725.7725.7725.7725.77230
Apr 26, 202425.6025.6025.6025.6025.60123
Apr 25, 202425.5025.5025.5025.5025.50550
Apr 24, 202425.5525.5525.5525.5525.55100
Apr 23, 202425.5025.5025.5025.5025.50-
Apr 22, 202425.5625.5625.5025.5025.502,398
Apr 19, 202425.5025.5025.5025.5025.50-
Apr 18, 202425.5525.6025.5025.5025.502,780
Apr 17, 202425.7725.7725.5025.5025.506,095
Apr 17, 20240.5 Dividend
Apr 16, 202425.9525.9525.7925.8825.38886
Apr 15, 202425.7525.9625.7525.9225.421,550
Apr 12, 202425.7925.8525.7025.8525.35828
Apr 11, 202425.6925.8425.6925.6925.191,150
Apr 10, 202425.9825.9825.8225.8625.361,382
Apr 09, 202425.9726.0025.7125.8825.381,091
Apr 08, 202425.9425.9425.9425.9425.44341
Apr 05, 202425.9825.9825.8325.8325.331,100
Apr 04, 202425.8526.0025.8526.0025.501,528
Apr 03, 202426.3026.3026.0326.0325.53405
Apr 02, 202426.2526.3126.2526.2525.74842
Apr 01, 202425.9525.9525.9525.9525.45200
Mar 28, 202425.8725.8725.8725.8725.37177
Mar 27, 202425.7525.7525.7525.7525.25-
Mar 26, 202426.0726.0725.7025.7525.25804
Mar 25, 202426.1526.3925.9426.0225.525,851
Mar 22, 202425.8326.0925.8326.0525.551,118
Mar 21, 202425.5125.8025.4925.5025.012,462
Mar 20, 202425.6125.6125.4125.5125.024,769
Mar 19, 202425.7925.9925.7925.9925.49406
Mar 18, 202425.7225.7225.7225.7225.22210
Mar 15, 202425.3725.3725.3725.3724.88270
Mar 14, 202425.5425.5425.5425.5425.05200
Mar 13, 202425.4825.4825.4825.4824.98-
Mar 12, 202425.4825.4825.4825.4824.98100
Mar 11, 202425.4525.4525.4325.4324.94794
Mar 08, 202425.4925.4925.4925.4925.00251
Mar 07, 202425.4525.4525.4525.4524.96-
Mar 06, 202425.4525.4525.4525.4524.96354
Mar 05, 202425.4125.4125.4125.4124.92191
Mar 04, 202425.4125.7025.2325.4024.9116,457
Mar 01, 202425.4025.4025.2725.3924.902,197
Feb 29, 202425.4825.4825.4825.4824.99-
Feb 28, 202425.4825.4825.4825.4824.99379
Feb 27, 202425.3625.4625.2225.2224.739,934
Feb 26, 202425.3425.3525.3425.3524.86701
Feb 23, 202425.2525.2525.2525.2524.76293
Feb 22, 202425.4825.4825.4825.4824.99669
Feb 21, 202425.2725.2725.2725.2724.78170
Feb 20, 202425.5025.5025.3525.3524.86495
Feb 16, 202425.4525.4525.4525.4524.96237
Feb 15, 202425.4025.4025.4025.4024.91242
Feb 14, 202425.2025.2025.2025.2024.71-
Feb 13, 202425.2025.2025.2025.2024.71200
Feb 12, 202425.2925.3425.2925.2924.801,054
Feb 09, 202425.1225.1225.1225.1224.63203
Feb 08, 202425.2025.2025.2025.2024.71-
Feb 07, 202425.2025.2025.2025.2024.71-
Feb 06, 202425.4825.4825.2025.2024.71654
Feb 05, 202425.5125.5125.3025.4824.99757
Feb 02, 202425.4125.4725.1125.1124.622,161
Feb 01, 202425.3125.3125.3125.3124.82413
Jan 31, 202425.2925.2925.2925.2924.80-
Jan 30, 202425.4925.5125.2925.2924.801,991
Jan 29, 202425.4025.4925.1625.4925.001,143
Jan 26, 202425.4825.4825.4825.4824.99-
Jan 25, 202425.4825.4825.4825.4824.99393
Jan 24, 202425.3825.3825.3825.3824.89-
Jan 23, 202425.2525.5925.2525.3824.891,135
Jan 22, 202425.2125.2525.1625.1624.67986
Jan 19, 202425.2225.2425.2025.2424.752,696
Jan 18, 202425.1425.1925.1225.1724.681,937
Jan 18, 20240.5 Dividend
Jan 17, 202425.6025.6825.6025.6524.661,158
Jan 16, 202425.4325.6425.4325.6424.651,076
Jan 12, 202425.5125.6025.4125.4124.432,747
Jan 11, 202425.3025.4825.3025.4824.50699
Jan 10, 202425.2525.2525.2525.2524.28167
Jan 09, 202425.2325.3825.2325.3824.401,122
Jan 08, 202425.3325.3325.2625.3024.331,227
Jan 05, 202425.2325.2325.2325.2324.26213
Jan 04, 202425.1625.3425.1625.3424.371,391
Jan 03, 202425.1025.1025.1025.1024.14-
Jan 02, 202425.1025.1025.1025.1024.14-
Dec 29, 202325.0925.1025.0725.1024.141,343
Dec 28, 202325.0725.0725.0725.0724.11604
Dec 27, 202325.0725.1025.0725.0724.111,590
Dec 26, 202325.0425.0525.0425.0524.09400
Dec 22, 202325.0525.0525.0025.0124.051,583
Dec 21, 202325.0125.0124.9624.9724.013,791
Dec 20, 202325.0025.0024.9124.9924.036,637
Dec 19, 202324.9124.9124.8724.9123.954,196
Dec 18, 202325.0025.0024.9124.9123.954,578
Dec 15, 202324.8524.8524.8524.8523.89338
Dec 14, 202325.0025.0024.8524.8523.89416
Dec 13, 202324.9524.9924.9524.9924.03392
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...