Canada markets open in 4 hours 4 minutes

Safe Bulkers, Inc. (SB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
3.3100+0.0200 (+0.61%)
At close: 04:00PM EST
3.2600 -0.05 (-1.51%)
After hours: 06:17PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 25, 20223.31003.33003.18003.31003.31001,084,200
Jan. 24, 20223.27003.31003.02003.29003.29001,949,800
Jan. 21, 20223.44003.44003.27003.34003.34001,911,100
Jan. 20, 20223.53003.62003.46003.46003.46001,184,300
Jan. 19, 20223.60003.61003.49003.50003.5000868,200
Jan. 18, 20223.64003.65003.55003.58003.5800708,200
Jan. 14, 20223.56003.66003.48003.65003.6500745,400
Jan. 13, 20223.68003.69003.58003.60003.60001,220,100
Jan. 12, 20223.78003.83003.62003.69003.6900809,300
Jan. 11, 20223.61003.75003.59003.74003.7400837,900
Jan. 10, 20223.67003.72003.60003.64003.6400832,500
Jan. 07, 20223.74003.80003.66003.72003.7200805,400
Jan. 06, 20223.80003.94003.70003.73003.7300957,100
Jan. 05, 20223.94003.96003.76003.79003.79002,221,200
Jan. 04, 20223.92003.99003.86003.94003.94001,087,400
Jan. 03, 20223.73003.99003.67003.87003.8700992,500
Dec. 31, 20213.64003.80003.59003.77003.7700980,500
Dec. 30, 20213.67003.72003.63003.63003.6300657,800
Dec. 29, 20213.59003.75003.52003.68003.6800881,100
Dec. 28, 20213.68003.68003.50003.57003.5700925,800
Dec. 27, 20213.70003.73003.52003.67003.6700804,800
Dec. 23, 20213.70003.74003.64003.69003.6900876,800
Dec. 22, 20213.70003.70003.54003.69003.6900880,000
Dec. 21, 20213.59003.72003.58003.62003.6200759,900
Dec. 20, 20213.54003.56003.41003.55003.55001,174,100
Dec. 17, 20213.51003.67003.44003.61003.6100840,700
Dec. 16, 20213.68003.73003.52003.58003.58001,135,200
Dec. 15, 20213.45003.64003.40003.61003.61001,333,700
Dec. 14, 20213.50003.59003.41003.45003.45001,298,500
Dec. 13, 20213.80003.84003.56003.56003.5600922,600
Dec. 10, 20213.89003.92003.78003.79003.7900786,900
Dec. 09, 20214.00004.03003.86003.87003.8700886,500
Dec. 08, 20214.21004.24004.04004.06004.06001,242,000
Dec. 07, 20214.19004.32004.07004.09004.09001,827,900
Dec. 06, 20213.62004.13003.48004.07004.07004,225,100
Dec. 03, 20213.66003.69003.53003.59003.5900791,700
Dec. 02, 20213.38003.69003.38003.64003.64001,246,900
Dec. 01, 20213.74003.76003.34003.40003.40001,718,400
Nov. 30, 20213.79003.84003.52003.62003.62001,578,000
Nov. 29, 20213.65003.87003.57003.79003.79002,384,200
Nov. 26, 20213.43003.55003.39003.53003.5300706,900
Nov. 24, 20213.45003.68003.39003.59003.5900972,200
Nov. 23, 20213.50003.56003.38003.47003.47001,128,100
Nov. 22, 20213.48003.61003.44003.46003.4600941,600
Nov. 19, 20213.51003.55003.43003.44003.44001,492,300
Nov. 18, 20213.45003.63003.43003.52003.52001,022,900
Nov. 17, 20213.48003.52003.43003.47003.4700871,300
Nov. 16, 20213.61003.61003.41003.48003.48002,191,800
Nov. 15, 20213.74003.78003.54003.65003.65001,550,400
Nov. 12, 20213.73003.77003.66003.75003.7500790,100
Nov. 11, 20213.80003.88003.72003.73003.73001,047,200
Nov. 10, 20213.89003.90003.70003.73003.73001,677,800
Nov. 09, 20213.90003.96003.76003.93003.93001,745,400
Nov. 08, 20213.84003.94003.77003.83003.83002,132,900
Nov. 05, 20214.20004.22003.76003.80003.80004,434,200
Nov. 04, 20214.47004.48004.11004.16004.16002,131,600
Nov. 03, 20214.40004.43004.27004.39004.39001,004,100
Nov. 02, 20214.45004.45004.09004.31004.31002,295,500
Nov. 01, 20214.50004.59004.45004.57004.57001,424,200
Oct. 29, 20214.49004.49004.36004.46004.4600811,200
Oct. 28, 20214.47004.53004.39004.47004.47001,037,900
Oct. 27, 20214.50004.59004.36004.40004.40001,690,600
Oct. 26, 20214.84004.84004.50004.55004.55001,860,900
Oct. 25, 20214.66004.81004.63004.80004.80001,387,200
Oct. 22, 20214.68004.71004.61004.67004.6700947,800
Oct. 21, 20214.75004.79004.58004.71004.71001,443,100
Oct. 20, 20214.79004.82004.61004.76004.76001,093,200
Oct. 19, 20214.70004.94004.68004.75004.75001,696,000
Oct. 18, 20214.54004.72004.45004.69004.69001,946,000
Oct. 15, 20214.67004.74004.60004.61004.61001,188,100
Oct. 14, 20214.85004.87004.56004.60004.60001,676,100
Oct. 13, 20214.92004.95004.57004.76004.76002,499,900
Oct. 12, 20214.99005.03004.85004.94004.94001,280,500
Oct. 11, 20214.91005.15004.91005.01005.01001,309,100
Oct. 08, 20215.05005.07004.81004.91004.91001,618,400
Oct. 07, 20215.15005.19004.87005.03005.03002,134,300
Oct. 06, 20214.98005.11004.88005.08005.08001,187,600
Oct. 05, 20214.96005.23004.96005.15005.15001,607,900
Oct. 04, 20215.34005.40004.74004.84004.84002,961,000
Oct. 01, 20215.12005.44005.11005.28005.28002,540,100
Sep. 30, 20214.81005.19004.75005.17005.17002,188,100
Sep. 29, 20215.15005.20004.77004.81004.81002,014,300
Sep. 28, 20215.05005.16004.81005.13005.13002,435,900
Sep. 27, 20214.85005.18004.84004.94004.94002,169,700
Sep. 24, 20214.69005.02004.62004.87004.87001,719,900
Sep. 23, 20214.84004.86004.54004.80004.80001,921,500
Sep. 22, 20214.54004.82004.46004.77004.77002,093,400
Sep. 21, 20214.45004.54004.27004.40004.40001,929,200
Sep. 20, 20214.50004.64004.25004.26004.26003,462,000
Sep. 17, 20214.98005.06004.64004.87004.87003,214,900
Sep. 16, 20215.20005.36004.84005.01005.01003,469,000
Sep. 15, 20214.95005.30004.91005.20005.20004,995,500
Sep. 14, 20214.93005.00004.76004.90004.90003,437,300
Sep. 13, 20214.36004.89004.30004.82004.82007,884,900
Sep. 10, 20214.15004.38004.08004.13004.13003,298,500
Sep. 09, 20214.03004.14004.00004.06004.0600849,800
Sep. 08, 20214.13004.18003.94004.02004.02001,031,700
Sep. 07, 20214.10004.24004.02004.06004.06001,089,200
Sep. 03, 20214.04004.21003.99004.18004.1800839,300
Sep. 02, 20214.05004.23004.00004.05004.05001,070,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...