Canada Markets closed

Safe Bulkers, Inc. (SB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
4.7700+0.2100 (+4.61%)
At close: 04:00PM EDT
4.7700 0.00 (0.00%)
After hours: 07:43PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 27, 20224.55004.82004.47004.77004.77002,054,500
May 26, 20224.51004.62004.43004.56004.56001,628,700
May 25, 20224.75004.81004.55004.72004.72001,707,100
May 24, 20224.62004.75004.58004.70004.70002,592,000
May 23, 20224.40004.66004.31004.65004.65002,918,800
May 20, 20224.30004.42004.23004.33004.3300910,900
May 19, 20224.09004.36004.07004.25004.25001,427,800
May 18, 20224.25004.27004.05004.12004.12001,098,000
May 17, 20224.24004.30004.16004.24004.2400889,200
May 16, 20224.05004.21004.05004.17004.1700853,900
May 13, 20224.02004.13004.01004.03004.0300945,400
May 12, 20223.98004.00003.81003.94003.9400927,000
May 11, 20224.08004.22004.04004.06004.06001,001,400
May 10, 20223.96004.14003.96004.07004.07001,036,500
May 09, 20224.19004.19003.87003.90003.90001,556,300
May 06, 20224.30004.37004.15004.30004.3000587,400
May 05, 20224.37004.41004.16004.29004.2900707,600
May 04, 20224.35004.42004.26004.36004.3600586,500
May 03, 20224.20004.31004.15004.27004.2700830,300
May 02, 20224.08004.14004.01004.14004.1400668,900
Apr 29, 20224.22004.29004.10004.11004.1100615,900
Apr 28, 20224.25004.25004.10004.20004.2000890,800
Apr 27, 20224.05004.23004.05004.23004.23001,083,100
Apr 26, 20224.03004.11003.95004.03004.0300964,900
Apr 25, 20224.20004.20003.79004.02004.02002,769,100
Apr 22, 20224.35004.46004.23004.28004.2800952,000
Apr 21, 20224.55004.60004.31004.37004.37001,461,400
Apr 20, 20224.52004.60004.35004.52004.52001,203,100
Apr 19, 20224.41004.52004.34004.52004.52001,015,900
Apr 18, 20224.31004.53004.25004.42004.42002,035,300
Apr 14, 20224.10004.32004.08004.26004.26001,655,300
Apr 13, 20223.92004.04003.92004.03004.03001,031,100
Apr 12, 20223.90003.96003.83003.87003.87001,108,800
Apr 11, 20224.09004.09003.84003.86003.86001,203,600
Apr 08, 20223.96004.12003.93004.08004.08001,182,900
Apr 07, 20223.94004.02003.87003.99003.99001,333,600
Apr 06, 20224.08004.13003.94003.96003.96001,886,100
Apr 05, 20224.52004.54004.11004.13004.13003,612,800
Apr 04, 20224.81004.84004.49004.52004.52002,163,100
Apr 01, 20224.80004.97004.71004.77004.77001,949,300
Mar 31, 20224.70004.86004.70004.76004.7600844,800
Mar 30, 20224.65004.88004.65004.70004.70001,182,800
Mar 29, 20224.76004.80004.53004.64004.64001,030,300
Mar 28, 20224.60004.83004.56004.76004.76002,017,500
Mar 25, 20224.51004.59004.46004.59004.59001,026,400
Mar 24, 20224.58004.59004.47004.51004.5100734,900
Mar 23, 20224.56004.73004.52004.57004.57001,086,300
Mar 22, 20224.58004.64004.50004.56004.5600871,400
Mar 21, 20224.50004.60004.40004.55004.5500914,600
Mar 18, 20224.40004.55004.36004.50004.50001,021,400
Mar 17, 20224.64004.78004.44004.47004.47001,506,400
Mar 16, 20224.62004.72004.54004.69004.69001,454,900
Mar 15, 20224.44004.59004.24004.55004.55001,467,200
Mar 14, 20224.64004.64004.34004.49004.49002,079,200
Mar 11, 20224.62004.85004.56004.62004.62002,276,900
Mar 10, 20224.46004.54004.12004.52004.52002,348,200
Mar 09, 20224.75004.76004.43004.68004.68002,436,900
Mar 08, 20224.33004.64004.25004.45004.45002,500,400
Mar 07, 20224.30004.45004.21004.28004.28001,890,900
Mar 04, 20224.22004.30004.12004.27004.27001,597,400
Mar 03, 20224.40004.48004.23004.25004.25001,093,500
Mar 02, 20224.17004.46004.15004.40004.40001,179,700
Mar 01, 20224.25004.27004.06004.12004.1200905,000
Feb 28, 20224.30004.39004.12004.18004.18001,331,100
Feb 25, 20224.27004.36004.25004.33004.33001,006,400
Feb 24, 20224.10004.22003.99004.22004.22001,366,500
Feb 23, 20224.39004.51004.23004.24004.24001,674,900
Feb 22, 20224.28004.52004.23004.42004.42001,808,000
Feb 18, 20224.41004.50004.30004.31004.31001,645,200
Feb 17, 20224.30004.58004.29004.47004.47002,287,800
Feb 16, 20224.29004.35004.24004.28004.2800771,600
Feb 15, 20224.39004.50004.27004.29004.29001,780,900
Feb 14, 20224.08004.45003.98004.39004.39003,777,700
Feb 11, 20224.13004.34004.05004.11004.11002,060,200
Feb 10, 20223.93004.19003.91004.11004.11002,210,600
Feb 09, 20223.96003.98003.87003.98003.98001,033,800
Feb 08, 20223.86003.95003.80003.88003.88001,033,300
Feb 07, 20223.65003.91003.63003.83003.83001,754,100
Feb 04, 20223.53003.61003.49003.60003.6000957,500
Feb 03, 20223.62003.70003.54003.56003.5600732,400
Feb 02, 20223.69003.77003.58003.68003.6800871,900
Feb 01, 20223.49003.68003.49003.65003.65001,154,500
Jan 31, 20223.50003.58003.40003.49003.49001,076,400
Jan 28, 20223.48003.61003.41003.51003.51001,766,300
Jan 27, 20223.29003.53003.27003.46003.46001,319,000
Jan 26, 20223.37003.38003.19003.24003.24001,132,700
Jan 25, 20223.31003.33003.18003.31003.31001,084,200
Jan 24, 20223.27003.31003.02003.29003.29001,942,900
Jan 21, 20223.44003.44003.27003.34003.34001,912,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...