Safe Bulkers, Inc. (SB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 27, 2022 | 4.5500 | 4.8200 | 4.4700 | 4.7700 | 4.7700 | 2,054,500 |
| May 26, 2022 | 4.5100 | 4.6200 | 4.4300 | 4.5600 | 4.5600 | 1,628,700 |
| May 25, 2022 | 4.7500 | 4.8100 | 4.5500 | 4.7200 | 4.7200 | 1,707,100 |
| May 24, 2022 | 4.6200 | 4.7500 | 4.5800 | 4.7000 | 4.7000 | 2,592,000 |
| May 23, 2022 | 4.4000 | 4.6600 | 4.3100 | 4.6500 | 4.6500 | 2,918,800 |
| May 20, 2022 | 4.3000 | 4.4200 | 4.2300 | 4.3300 | 4.3300 | 910,900 |
| May 19, 2022 | 4.0900 | 4.3600 | 4.0700 | 4.2500 | 4.2500 | 1,427,800 |
| May 18, 2022 | 4.2500 | 4.2700 | 4.0500 | 4.1200 | 4.1200 | 1,098,000 |
| May 17, 2022 | 4.2400 | 4.3000 | 4.1600 | 4.2400 | 4.2400 | 889,200 |
| May 16, 2022 | 4.0500 | 4.2100 | 4.0500 | 4.1700 | 4.1700 | 853,900 |
| May 13, 2022 | 4.0200 | 4.1300 | 4.0100 | 4.0300 | 4.0300 | 945,400 |
| May 12, 2022 | 3.9800 | 4.0000 | 3.8100 | 3.9400 | 3.9400 | 927,000 |
| May 11, 2022 | 4.0800 | 4.2200 | 4.0400 | 4.0600 | 4.0600 | 1,001,400 |
| May 10, 2022 | 3.9600 | 4.1400 | 3.9600 | 4.0700 | 4.0700 | 1,036,500 |
| May 09, 2022 | 4.1900 | 4.1900 | 3.8700 | 3.9000 | 3.9000 | 1,556,300 |
| May 06, 2022 | 4.3000 | 4.3700 | 4.1500 | 4.3000 | 4.3000 | 587,400 |
| May 05, 2022 | 4.3700 | 4.4100 | 4.1600 | 4.2900 | 4.2900 | 707,600 |
| May 04, 2022 | 4.3500 | 4.4200 | 4.2600 | 4.3600 | 4.3600 | 586,500 |
| May 03, 2022 | 4.2000 | 4.3100 | 4.1500 | 4.2700 | 4.2700 | 830,300 |
| May 02, 2022 | 4.0800 | 4.1400 | 4.0100 | 4.1400 | 4.1400 | 668,900 |
| Apr 29, 2022 | 4.2200 | 4.2900 | 4.1000 | 4.1100 | 4.1100 | 615,900 |
| Apr 28, 2022 | 4.2500 | 4.2500 | 4.1000 | 4.2000 | 4.2000 | 890,800 |
| Apr 27, 2022 | 4.0500 | 4.2300 | 4.0500 | 4.2300 | 4.2300 | 1,083,100 |
| Apr 26, 2022 | 4.0300 | 4.1100 | 3.9500 | 4.0300 | 4.0300 | 964,900 |
| Apr 25, 2022 | 4.2000 | 4.2000 | 3.7900 | 4.0200 | 4.0200 | 2,769,100 |
| Apr 22, 2022 | 4.3500 | 4.4600 | 4.2300 | 4.2800 | 4.2800 | 952,000 |
| Apr 21, 2022 | 4.5500 | 4.6000 | 4.3100 | 4.3700 | 4.3700 | 1,461,400 |
| Apr 20, 2022 | 4.5200 | 4.6000 | 4.3500 | 4.5200 | 4.5200 | 1,203,100 |
| Apr 19, 2022 | 4.4100 | 4.5200 | 4.3400 | 4.5200 | 4.5200 | 1,015,900 |
| Apr 18, 2022 | 4.3100 | 4.5300 | 4.2500 | 4.4200 | 4.4200 | 2,035,300 |
| Apr 14, 2022 | 4.1000 | 4.3200 | 4.0800 | 4.2600 | 4.2600 | 1,655,300 |
| Apr 13, 2022 | 3.9200 | 4.0400 | 3.9200 | 4.0300 | 4.0300 | 1,031,100 |
| Apr 12, 2022 | 3.9000 | 3.9600 | 3.8300 | 3.8700 | 3.8700 | 1,108,800 |
| Apr 11, 2022 | 4.0900 | 4.0900 | 3.8400 | 3.8600 | 3.8600 | 1,203,600 |
| Apr 08, 2022 | 3.9600 | 4.1200 | 3.9300 | 4.0800 | 4.0800 | 1,182,900 |
| Apr 07, 2022 | 3.9400 | 4.0200 | 3.8700 | 3.9900 | 3.9900 | 1,333,600 |
| Apr 06, 2022 | 4.0800 | 4.1300 | 3.9400 | 3.9600 | 3.9600 | 1,886,100 |
| Apr 05, 2022 | 4.5200 | 4.5400 | 4.1100 | 4.1300 | 4.1300 | 3,612,800 |
| Apr 04, 2022 | 4.8100 | 4.8400 | 4.4900 | 4.5200 | 4.5200 | 2,163,100 |
| Apr 01, 2022 | 4.8000 | 4.9700 | 4.7100 | 4.7700 | 4.7700 | 1,949,300 |
| Mar 31, 2022 | 4.7000 | 4.8600 | 4.7000 | 4.7600 | 4.7600 | 844,800 |
| Mar 30, 2022 | 4.6500 | 4.8800 | 4.6500 | 4.7000 | 4.7000 | 1,182,800 |
| Mar 29, 2022 | 4.7600 | 4.8000 | 4.5300 | 4.6400 | 4.6400 | 1,030,300 |
| Mar 28, 2022 | 4.6000 | 4.8300 | 4.5600 | 4.7600 | 4.7600 | 2,017,500 |
| Mar 25, 2022 | 4.5100 | 4.5900 | 4.4600 | 4.5900 | 4.5900 | 1,026,400 |
| Mar 24, 2022 | 4.5800 | 4.5900 | 4.4700 | 4.5100 | 4.5100 | 734,900 |
| Mar 23, 2022 | 4.5600 | 4.7300 | 4.5200 | 4.5700 | 4.5700 | 1,086,300 |
| Mar 22, 2022 | 4.5800 | 4.6400 | 4.5000 | 4.5600 | 4.5600 | 871,400 |
| Mar 21, 2022 | 4.5000 | 4.6000 | 4.4000 | 4.5500 | 4.5500 | 914,600 |
| Mar 18, 2022 | 4.4000 | 4.5500 | 4.3600 | 4.5000 | 4.5000 | 1,021,400 |
| Mar 17, 2022 | 4.6400 | 4.7800 | 4.4400 | 4.4700 | 4.4700 | 1,506,400 |
| Mar 16, 2022 | 4.6200 | 4.7200 | 4.5400 | 4.6900 | 4.6900 | 1,454,900 |
| Mar 15, 2022 | 4.4400 | 4.5900 | 4.2400 | 4.5500 | 4.5500 | 1,467,200 |
| Mar 14, 2022 | 4.6400 | 4.6400 | 4.3400 | 4.4900 | 4.4900 | 2,079,200 |
| Mar 11, 2022 | 4.6200 | 4.8500 | 4.5600 | 4.6200 | 4.6200 | 2,276,900 |
| Mar 10, 2022 | 4.4600 | 4.5400 | 4.1200 | 4.5200 | 4.5200 | 2,348,200 |
| Mar 09, 2022 | 4.7500 | 4.7600 | 4.4300 | 4.6800 | 4.6800 | 2,436,900 |
| Mar 08, 2022 | 4.3300 | 4.6400 | 4.2500 | 4.4500 | 4.4500 | 2,500,400 |
| Mar 07, 2022 | 4.3000 | 4.4500 | 4.2100 | 4.2800 | 4.2800 | 1,890,900 |
| Mar 04, 2022 | 4.2200 | 4.3000 | 4.1200 | 4.2700 | 4.2700 | 1,597,400 |
| Mar 03, 2022 | 4.4000 | 4.4800 | 4.2300 | 4.2500 | 4.2500 | 1,093,500 |
| Mar 02, 2022 | 4.1700 | 4.4600 | 4.1500 | 4.4000 | 4.4000 | 1,179,700 |
| Mar 01, 2022 | 4.2500 | 4.2700 | 4.0600 | 4.1200 | 4.1200 | 905,000 |
| Feb 28, 2022 | 4.3000 | 4.3900 | 4.1200 | 4.1800 | 4.1800 | 1,331,100 |
| Feb 25, 2022 | 4.2700 | 4.3600 | 4.2500 | 4.3300 | 4.3300 | 1,006,400 |
| Feb 24, 2022 | 4.1000 | 4.2200 | 3.9900 | 4.2200 | 4.2200 | 1,366,500 |
| Feb 23, 2022 | 4.3900 | 4.5100 | 4.2300 | 4.2400 | 4.2400 | 1,674,900 |
| Feb 22, 2022 | 4.2800 | 4.5200 | 4.2300 | 4.4200 | 4.4200 | 1,808,000 |
| Feb 18, 2022 | 4.4100 | 4.5000 | 4.3000 | 4.3100 | 4.3100 | 1,645,200 |
| Feb 17, 2022 | 4.3000 | 4.5800 | 4.2900 | 4.4700 | 4.4700 | 2,287,800 |
| Feb 16, 2022 | 4.2900 | 4.3500 | 4.2400 | 4.2800 | 4.2800 | 771,600 |
| Feb 15, 2022 | 4.3900 | 4.5000 | 4.2700 | 4.2900 | 4.2900 | 1,780,900 |
| Feb 14, 2022 | 4.0800 | 4.4500 | 3.9800 | 4.3900 | 4.3900 | 3,777,700 |
| Feb 11, 2022 | 4.1300 | 4.3400 | 4.0500 | 4.1100 | 4.1100 | 2,060,200 |
| Feb 10, 2022 | 3.9300 | 4.1900 | 3.9100 | 4.1100 | 4.1100 | 2,210,600 |
| Feb 09, 2022 | 3.9600 | 3.9800 | 3.8700 | 3.9800 | 3.9800 | 1,033,800 |
| Feb 08, 2022 | 3.8600 | 3.9500 | 3.8000 | 3.8800 | 3.8800 | 1,033,300 |
| Feb 07, 2022 | 3.6500 | 3.9100 | 3.6300 | 3.8300 | 3.8300 | 1,754,100 |
| Feb 04, 2022 | 3.5300 | 3.6100 | 3.4900 | 3.6000 | 3.6000 | 957,500 |
| Feb 03, 2022 | 3.6200 | 3.7000 | 3.5400 | 3.5600 | 3.5600 | 732,400 |
| Feb 02, 2022 | 3.6900 | 3.7700 | 3.5800 | 3.6800 | 3.6800 | 871,900 |
| Feb 01, 2022 | 3.4900 | 3.6800 | 3.4900 | 3.6500 | 3.6500 | 1,154,500 |
| Jan 31, 2022 | 3.5000 | 3.5800 | 3.4000 | 3.4900 | 3.4900 | 1,076,400 |
| Jan 28, 2022 | 3.4800 | 3.6100 | 3.4100 | 3.5100 | 3.5100 | 1,766,300 |
| Jan 27, 2022 | 3.2900 | 3.5300 | 3.2700 | 3.4600 | 3.4600 | 1,319,000 |
| Jan 26, 2022 | 3.3700 | 3.3800 | 3.1900 | 3.2400 | 3.2400 | 1,132,700 |
| Jan 25, 2022 | 3.3100 | 3.3300 | 3.1800 | 3.3100 | 3.3100 | 1,084,200 |
| Jan 24, 2022 | 3.2700 | 3.3100 | 3.0200 | 3.2900 | 3.2900 | 1,942,900 |
| Jan 21, 2022 | 3.4400 | 3.4400 | 3.2700 | 3.3400 | 3.3400 | 1,912,800 |
| Jan 20, 2022 | 3.5300 | 3.6200 | 3.4600 | 3.4600 | 3.4600 | 1,184,300 |
| Jan 19, 2022 | 3.6000 | 3.6100 | 3.4900 | 3.5000 | 3.5000 | 868,200 |
| Jan 18, 2022 | 3.6400 | 3.6500 | 3.5500 | 3.5800 | 3.5800 | 708,200 |
| Jan 14, 2022 | 3.5600 | 3.6600 | 3.4800 | 3.6500 | 3.6500 | 745,400 |
| Jan 13, 2022 | 3.6800 | 3.6900 | 3.5800 | 3.6000 | 3.6000 | 1,220,100 |
| Jan 12, 2022 | 3.7800 | 3.8300 | 3.6200 | 3.6900 | 3.6900 | 809,300 |
| Jan 11, 2022 | 3.6100 | 3.7500 | 3.5900 | 3.7400 | 3.7400 | 837,900 |
| Jan 10, 2022 | 3.6700 | 3.7200 | 3.6000 | 3.6400 | 3.6400 | 832,500 |
| Jan 07, 2022 | 3.7400 | 3.8000 | 3.6600 | 3.7200 | 3.7200 | 805,400 |
| Jan 06, 2022 | 3.8000 | 3.9400 | 3.7000 | 3.7300 | 3.7300 | 957,100 |
| Jan 05, 2022 | 3.9400 | 3.9600 | 3.7600 | 3.7900 | 3.7900 | 2,221,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
