Canada markets closed

Safe Bulkers, Inc. (SB)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
5.47-0.07 (-1.26%)
At close: 04:00PM EDT
5.47 +0.00 (+0.09%)
After hours: 04:01PM EDT
Time Period:
Jul 19, 2023 - Jul 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20245.585.545.415.475.47424,791
Jul 18, 20245.665.685.455.545.54569,400
Jul 17, 20245.755.775.625.665.66452,300
Jul 16, 20245.645.775.615.755.75358,900
Jul 15, 20245.665.745.605.625.62626,900
Jul 12, 20245.805.805.615.625.62388,400
Jul 11, 20245.685.755.625.735.73342,500
Jul 10, 20245.685.705.625.655.65341,800
Jul 09, 20245.685.685.635.645.64464,300
Jul 08, 20245.725.765.625.645.64703,400
Jul 05, 20246.126.135.855.865.86561,200
Jul 03, 20246.106.226.106.156.15281,200
Jul 02, 20245.916.115.896.066.06676,100
Jul 01, 20245.825.945.775.905.90562,300
Jun 28, 20245.895.915.755.825.82703,100
Jun 27, 20245.895.965.805.865.86340,000
Jun 26, 20245.845.905.825.885.88325,100
Jun 25, 20245.885.925.785.835.83327,400
Jun 24, 20245.855.935.825.925.92465,700
Jun 21, 20245.795.835.745.795.79688,800
Jun 20, 20245.645.825.605.775.77497,700
Jun 18, 20245.715.735.655.655.65333,500
Jun 17, 20245.735.745.655.685.68408,000
Jun 14, 20245.875.885.725.735.73461,900
Jun 13, 20246.046.075.875.915.91451,500
Jun 12, 20246.006.125.956.046.04574,200
Jun 11, 20245.915.985.765.935.93897,400
Jun 10, 20246.036.076.026.036.03461,600
Jun 07, 20246.106.155.976.026.02570,300
Jun 06, 20246.266.316.126.136.13603,900
Jun 05, 20246.166.336.156.296.29889,000
Jun 04, 20246.106.296.036.156.151,132,100
Jun 03, 20245.686.105.646.066.063,119,100
May 31, 20245.635.685.595.675.67354,700
May 30, 20245.495.645.475.645.64459,300
May 29, 20245.425.525.385.465.46657,000
May 28, 20245.405.525.365.475.47549,300
May 24, 20245.355.475.335.405.40713,600
May 23, 20245.355.385.235.325.32752,100
May 22, 20245.505.515.295.305.30856,100
May 21, 20245.575.605.525.545.54450,800
May 20, 20245.575.675.565.615.61618,700
May 17, 20245.615.645.565.575.57333,000
May 16, 20245.475.595.455.585.58603,800
May 16, 20240.05 Dividend
May 15, 20245.515.515.415.455.40603,800
May 14, 20245.575.575.455.515.46795,800
May 13, 20245.505.575.455.535.48451,000
May 10, 20245.575.625.435.445.39437,400
May 09, 20245.445.585.425.575.52606,700
May 08, 20245.435.455.375.435.38362,500
May 07, 20245.215.485.215.465.411,041,600
May 06, 20245.195.225.155.195.14408,900
May 03, 20245.155.205.115.195.14433,100
May 02, 20245.085.145.055.125.07485,200
May 01, 20245.045.074.985.055.00487,400
Apr 30, 20244.905.224.904.994.94723,800
Apr 29, 20245.025.244.995.145.09952,100
Apr 26, 20245.075.085.015.065.01442,600
Apr 25, 20244.885.044.885.044.99344,200
Apr 24, 20244.995.004.924.934.88484,600
Apr 23, 20244.895.024.885.024.97579,400
Apr 22, 20244.824.904.824.874.83434,100
Apr 19, 20244.784.824.744.814.77321,100
Apr 18, 20244.724.844.674.774.73470,900
Apr 17, 20244.754.804.674.714.67321,700
Apr 16, 20244.714.744.654.734.69318,100
Apr 15, 20244.734.804.704.734.69450,800
Apr 12, 20244.774.794.684.714.67377,600
Apr 11, 20244.784.854.774.804.76454,900
Apr 10, 20244.694.774.684.744.70640,600
Apr 09, 20244.854.854.694.744.70828,800
Apr 08, 20244.904.914.824.854.81681,400
Apr 05, 20244.964.974.904.904.86414,800
Apr 04, 20244.985.064.934.984.93836,700
Apr 03, 20244.915.004.895.004.95968,100
Apr 02, 20244.904.964.854.914.86882,300
Apr 01, 20245.005.034.914.914.86432,900
Mar 28, 20244.935.014.914.964.91860,300
Mar 27, 20245.015.024.904.964.911,123,900
Mar 26, 20244.985.054.964.984.93948,400
Mar 25, 20245.085.104.984.984.93503,000
Mar 22, 20245.105.135.065.125.07569,700
Mar 21, 20245.075.155.045.135.08715,000
Mar 20, 20244.915.044.865.034.98838,800
Mar 19, 20245.015.014.964.974.92552,400
Mar 18, 20244.955.044.915.034.98554,800
Mar 15, 20244.925.014.924.964.911,370,700
Mar 14, 20244.954.974.814.934.88954,000
Mar 13, 20245.075.084.975.004.95944,000
Mar 12, 20244.965.074.935.044.99985,500
Mar 11, 20244.945.004.864.964.913,089,000
Mar 08, 20244.855.004.834.964.911,236,400
Mar 07, 20244.774.914.754.914.861,269,400
Mar 06, 20244.634.774.604.734.691,349,300
Mar 05, 20244.544.694.544.604.561,055,800
Mar 04, 20244.694.714.554.564.52931,100
Mar 01, 20244.644.754.624.714.671,109,000
Feb 29, 20244.574.654.564.644.60894,700
Feb 29, 20240.05 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...