Canada markets open in 7 hours 49 minutes

Safe Bulkers, Inc. (SB-PD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
25.98+0.27 (+1.05%)
At close: 02:17PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202425.5825.9825.5525.9825.981,788
Apr 30, 202425.9625.9625.7025.7125.711,554
Apr 29, 202425.6525.8425.6525.8025.804,275
Apr 26, 202425.7125.9825.7125.9825.985,062
Apr 25, 202425.6025.8625.5625.8025.807,561
Apr 24, 202425.6525.7525.5225.7525.751,614
Apr 23, 202425.5525.9925.5125.7025.702,670
Apr 22, 202425.6725.9925.6425.6425.642,540
Apr 19, 202425.7025.7025.6825.6825.68320
Apr 18, 202425.5325.6425.5325.5425.542,866
Apr 17, 202425.5825.6425.5225.5225.522,547
Apr 17, 20240.5 Dividend
Apr 16, 202426.2926.2925.8525.8525.351,165
Apr 15, 202426.2126.2125.8025.8025.301,844
Apr 12, 202426.1926.1925.7925.8625.362,492
Apr 11, 202426.3226.3225.6025.6325.138,829
Apr 10, 202426.0126.1926.0026.0225.524,128
Apr 09, 202426.0426.3526.0226.0225.522,539
Apr 08, 202426.2426.2426.0226.0225.52410
Apr 05, 202426.3126.6426.0726.1025.60760
Apr 04, 202426.3126.3126.2026.3125.803,151
Apr 03, 202426.2626.3026.2026.2125.701,921
Apr 02, 202426.0326.2626.0326.1825.6711,440
Apr 01, 202426.0326.3026.0326.1025.601,425
Mar 28, 202426.1826.2526.1226.2225.713,009
Mar 27, 202426.1326.3526.1326.3025.792,124
Mar 26, 202426.4526.7426.1426.1425.6312,619
Mar 25, 202426.3126.9026.1526.8426.33176,713
Mar 22, 202425.9626.4025.8126.3125.8050,340
Mar 21, 202425.6225.7825.6025.7825.28918
Mar 20, 202425.6726.1125.6725.8325.335,170
Mar 19, 202425.8326.1925.8325.8625.363,853
Mar 18, 202425.6625.8125.6025.7925.294,057
Mar 15, 202425.7725.8925.6525.6525.151,612
Mar 14, 202425.5325.5925.4025.5725.082,683
Mar 13, 202425.4425.5425.4425.5425.051,536
Mar 12, 202425.4125.4425.4125.4324.947,391
Mar 11, 202425.4425.4425.3925.3924.904,336
Mar 08, 202425.4225.4425.3925.4124.923,596
Mar 07, 202425.4325.4425.3725.4324.943,256
Mar 06, 202425.4225.4225.3025.3724.881,538
Mar 05, 202425.4325.4425.3525.3524.864,871
Mar 04, 202425.4625.5025.3125.3624.874,747
Mar 01, 202425.3325.4525.2525.3224.834,063
Feb 29, 202425.1625.3125.1625.2724.781,013
Feb 28, 202425.4425.4425.3025.4324.941,127
Feb 27, 202425.4625.4625.2425.2924.806,947
Feb 26, 202425.2225.2225.2225.2224.74-
Feb 23, 202425.2225.2225.2225.2224.74382
Feb 22, 202425.2525.4825.2525.3924.901,763
Feb 21, 202425.2125.2125.2125.2124.72586
Feb 20, 202425.4025.4025.4025.4024.91313
Feb 16, 202425.2125.4025.2125.4024.911,220
Feb 15, 202425.1625.3225.1625.2124.722,028
Feb 14, 202425.3625.3725.1725.3124.826,019
Feb 13, 202425.4825.4825.4525.4524.962,356
Feb 12, 202425.0225.3025.0225.3024.816,380
Feb 09, 202425.3425.4525.0525.0524.578,347
Feb 08, 202425.4025.4025.1925.2324.745,755
Feb 07, 202425.2225.3125.2225.3124.82561
Feb 06, 202425.3025.3025.2125.2124.72445
Feb 05, 202425.2725.3025.2525.3024.811,176
Feb 02, 202425.3025.3025.2125.2224.732,425
Feb 01, 202425.3025.3025.3025.3024.81-
Jan 31, 202425.2525.3025.2025.3024.812,012
Jan 30, 202425.2625.3825.1525.3824.891,716
Jan 29, 202425.4525.4525.2425.3724.881,525
Jan 26, 202425.2025.2325.2025.2324.744,776
Jan 25, 202425.1525.2525.1525.1724.6812,400
Jan 24, 202425.7525.7925.1525.1524.6635,424
Jan 23, 202425.2525.7525.1825.7525.2543,788
Jan 22, 202425.2025.2025.1525.2024.717,924
Jan 19, 202425.1625.2025.1625.1624.678,373
Jan 18, 202425.1425.2825.1425.2824.793,329
Jan 18, 20240.5 Dividend
Jan 17, 202425.6825.6825.6425.6424.651,273
Jan 16, 202425.6525.6525.6525.6524.67-
Jan 12, 202425.5925.7125.3425.6524.677,028
Jan 11, 202425.4525.5525.3625.5524.5712,921
Jan 10, 202425.3525.5025.3525.4524.479,056
Jan 09, 202425.3525.3525.1625.3024.332,687
Jan 08, 202425.2625.3525.1525.2024.235,623
Jan 05, 202425.2125.3025.1525.1524.181,271
Jan 04, 202425.1525.3025.1525.2024.235,293
Jan 03, 202425.0425.0425.0425.0424.08-
Jan 02, 202425.1025.1025.0425.0424.084,668
Dec 29, 202325.1225.1225.1225.1224.15182
Dec 28, 202325.1025.1025.1025.1024.13614
Dec 27, 202325.0525.1225.0425.1024.133,699
Dec 26, 202325.0425.0725.0425.0724.111,093
Dec 22, 202325.0525.0525.0425.0524.09801
Dec 21, 202325.0525.0625.0425.0424.089,653
Dec 20, 202324.9125.0024.9125.0024.044,599
Dec 19, 202324.9324.9524.9324.9423.982,327
Dec 18, 202325.0025.0024.9224.9423.993,136
Dec 15, 202324.7625.0024.7625.0024.048,839
Dec 14, 202324.9424.9524.8224.9023.944,691
Dec 13, 202324.8924.9324.7524.8923.935,113
Dec 12, 202324.8424.9524.8424.8923.931,576
Dec 11, 202324.8224.8824.8224.8823.92442
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...