Safe Bulkers, Inc. (SB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov. 29, 2021 | 3.6500 | 3.8700 | 3.5700 | 3.7900 | 3.7900 | 2,373,800 |
| Nov. 26, 2021 | 3.4300 | 3.5500 | 3.3900 | 3.5300 | 3.5300 | 706,900 |
| Nov. 24, 2021 | 3.4500 | 3.6800 | 3.3900 | 3.5900 | 3.5900 | 972,200 |
| Nov. 23, 2021 | 3.5000 | 3.5600 | 3.3800 | 3.4700 | 3.4700 | 1,128,100 |
| Nov. 22, 2021 | 3.4800 | 3.6100 | 3.4400 | 3.4600 | 3.4600 | 941,600 |
| Nov. 19, 2021 | 3.5100 | 3.5500 | 3.4300 | 3.4400 | 3.4400 | 1,492,300 |
| Nov. 18, 2021 | 3.4500 | 3.6300 | 3.4300 | 3.5200 | 3.5200 | 1,022,900 |
| Nov. 17, 2021 | 3.4800 | 3.5200 | 3.4300 | 3.4700 | 3.4700 | 871,300 |
| Nov. 16, 2021 | 3.6100 | 3.6100 | 3.4100 | 3.4800 | 3.4800 | 2,191,800 |
| Nov. 15, 2021 | 3.7400 | 3.7800 | 3.5400 | 3.6500 | 3.6500 | 1,550,400 |
| Nov. 12, 2021 | 3.7300 | 3.7700 | 3.6600 | 3.7500 | 3.7500 | 790,100 |
| Nov. 11, 2021 | 3.8000 | 3.8800 | 3.7200 | 3.7300 | 3.7300 | 1,047,200 |
| Nov. 10, 2021 | 3.8900 | 3.9000 | 3.7000 | 3.7300 | 3.7300 | 1,677,800 |
| Nov. 09, 2021 | 3.9000 | 3.9600 | 3.7600 | 3.9300 | 3.9300 | 1,745,400 |
| Nov. 08, 2021 | 3.8400 | 3.9400 | 3.7700 | 3.8300 | 3.8300 | 2,132,900 |
| Nov. 05, 2021 | 4.2000 | 4.2200 | 3.7600 | 3.8000 | 3.8000 | 4,434,200 |
| Nov. 04, 2021 | 4.4700 | 4.4800 | 4.1100 | 4.1600 | 4.1600 | 2,131,600 |
| Nov. 03, 2021 | 4.4000 | 4.4300 | 4.2700 | 4.3900 | 4.3900 | 1,004,100 |
| Nov. 02, 2021 | 4.4500 | 4.4500 | 4.0900 | 4.3100 | 4.3100 | 2,295,500 |
| Nov. 01, 2021 | 4.5000 | 4.5900 | 4.4500 | 4.5700 | 4.5700 | 1,424,200 |
| Oct. 29, 2021 | 4.4900 | 4.4900 | 4.3600 | 4.4600 | 4.4600 | 811,200 |
| Oct. 28, 2021 | 4.4700 | 4.5300 | 4.3900 | 4.4700 | 4.4700 | 1,037,900 |
| Oct. 27, 2021 | 4.5000 | 4.5900 | 4.3600 | 4.4000 | 4.4000 | 1,690,600 |
| Oct. 26, 2021 | 4.8400 | 4.8400 | 4.5000 | 4.5500 | 4.5500 | 1,860,900 |
| Oct. 25, 2021 | 4.6600 | 4.8100 | 4.6300 | 4.8000 | 4.8000 | 1,387,200 |
| Oct. 22, 2021 | 4.6800 | 4.7100 | 4.6100 | 4.6700 | 4.6700 | 947,800 |
| Oct. 21, 2021 | 4.7500 | 4.7900 | 4.5800 | 4.7100 | 4.7100 | 1,443,100 |
| Oct. 20, 2021 | 4.7900 | 4.8200 | 4.6100 | 4.7600 | 4.7600 | 1,093,200 |
| Oct. 19, 2021 | 4.7000 | 4.9400 | 4.6800 | 4.7500 | 4.7500 | 1,696,000 |
| Oct. 18, 2021 | 4.5400 | 4.7200 | 4.4500 | 4.6900 | 4.6900 | 1,946,000 |
| Oct. 15, 2021 | 4.6700 | 4.7400 | 4.6000 | 4.6100 | 4.6100 | 1,188,100 |
| Oct. 14, 2021 | 4.8500 | 4.8700 | 4.5600 | 4.6000 | 4.6000 | 1,676,100 |
| Oct. 13, 2021 | 4.9200 | 4.9500 | 4.5700 | 4.7600 | 4.7600 | 2,499,900 |
| Oct. 12, 2021 | 4.9900 | 5.0300 | 4.8500 | 4.9400 | 4.9400 | 1,280,500 |
| Oct. 11, 2021 | 4.9100 | 5.1500 | 4.9100 | 5.0100 | 5.0100 | 1,309,100 |
| Oct. 08, 2021 | 5.0500 | 5.0700 | 4.8100 | 4.9100 | 4.9100 | 1,618,400 |
| Oct. 07, 2021 | 5.1500 | 5.1900 | 4.8700 | 5.0300 | 5.0300 | 2,134,300 |
| Oct. 06, 2021 | 4.9800 | 5.1100 | 4.8800 | 5.0800 | 5.0800 | 1,187,600 |
| Oct. 05, 2021 | 4.9600 | 5.2300 | 4.9600 | 5.1500 | 5.1500 | 1,607,900 |
| Oct. 04, 2021 | 5.3400 | 5.4000 | 4.7400 | 4.8400 | 4.8400 | 2,961,000 |
| Oct. 01, 2021 | 5.1200 | 5.4400 | 5.1100 | 5.2800 | 5.2800 | 2,540,100 |
| Sep. 30, 2021 | 4.8100 | 5.1900 | 4.7500 | 5.1700 | 5.1700 | 2,188,100 |
| Sep. 29, 2021 | 5.1500 | 5.2000 | 4.7700 | 4.8100 | 4.8100 | 2,014,300 |
| Sep. 28, 2021 | 5.0500 | 5.1600 | 4.8100 | 5.1300 | 5.1300 | 2,435,900 |
| Sep. 27, 2021 | 4.8500 | 5.1800 | 4.8400 | 4.9400 | 4.9400 | 2,169,700 |
| Sep. 24, 2021 | 4.6900 | 5.0200 | 4.6200 | 4.8700 | 4.8700 | 1,719,900 |
| Sep. 23, 2021 | 4.8400 | 4.8600 | 4.5400 | 4.8000 | 4.8000 | 1,921,500 |
| Sep. 22, 2021 | 4.5400 | 4.8200 | 4.4600 | 4.7700 | 4.7700 | 2,093,400 |
| Sep. 21, 2021 | 4.4500 | 4.5400 | 4.2700 | 4.4000 | 4.4000 | 1,929,200 |
| Sep. 20, 2021 | 4.5000 | 4.6400 | 4.2500 | 4.2600 | 4.2600 | 3,462,000 |
| Sep. 17, 2021 | 4.9800 | 5.0600 | 4.6400 | 4.8700 | 4.8700 | 3,214,900 |
| Sep. 16, 2021 | 5.2000 | 5.3600 | 4.8400 | 5.0100 | 5.0100 | 3,469,000 |
| Sep. 15, 2021 | 4.9500 | 5.3000 | 4.9100 | 5.2000 | 5.2000 | 4,995,500 |
| Sep. 14, 2021 | 4.9300 | 5.0000 | 4.7600 | 4.9000 | 4.9000 | 3,437,300 |
| Sep. 13, 2021 | 4.3600 | 4.8900 | 4.3000 | 4.8200 | 4.8200 | 7,884,900 |
| Sep. 10, 2021 | 4.1500 | 4.3800 | 4.0800 | 4.1300 | 4.1300 | 3,298,500 |
| Sep. 09, 2021 | 4.0300 | 4.1400 | 4.0000 | 4.0600 | 4.0600 | 849,800 |
| Sep. 08, 2021 | 4.1300 | 4.1800 | 3.9400 | 4.0200 | 4.0200 | 1,031,700 |
| Sep. 07, 2021 | 4.1000 | 4.2400 | 4.0200 | 4.0600 | 4.0600 | 1,089,200 |
| Sep. 03, 2021 | 4.0400 | 4.2100 | 3.9900 | 4.1800 | 4.1800 | 839,300 |
| Sep. 02, 2021 | 4.0500 | 4.2300 | 4.0000 | 4.0500 | 4.0500 | 1,070,500 |
| Sep. 01, 2021 | 4.0600 | 4.0800 | 3.9400 | 4.0200 | 4.0200 | 961,900 |
| Aug. 31, 2021 | 4.0800 | 4.1200 | 3.8700 | 4.0400 | 4.0400 | 1,463,300 |
| Aug. 30, 2021 | 4.1900 | 4.2500 | 4.1200 | 4.1700 | 4.1700 | 1,691,100 |
| Aug. 27, 2021 | 3.9400 | 4.2000 | 3.9300 | 4.1900 | 4.1900 | 1,485,300 |
| Aug. 26, 2021 | 3.9300 | 4.0000 | 3.8900 | 3.9200 | 3.9200 | 973,700 |
| Aug. 25, 2021 | 3.8000 | 3.9400 | 3.7100 | 3.9100 | 3.9100 | 1,333,000 |
| Aug. 24, 2021 | 3.7300 | 3.8200 | 3.7000 | 3.8100 | 3.8100 | 1,068,800 |
| Aug. 23, 2021 | 3.6500 | 3.7200 | 3.6100 | 3.7000 | 3.7000 | 791,100 |
| Aug. 20, 2021 | 3.4600 | 3.6300 | 3.4000 | 3.5600 | 3.5600 | 781,000 |
| Aug. 19, 2021 | 3.6100 | 3.7100 | 3.3600 | 3.4400 | 3.4400 | 1,712,400 |
| Aug. 18, 2021 | 3.4800 | 3.7300 | 3.4500 | 3.6200 | 3.6200 | 1,948,400 |
| Aug. 17, 2021 | 3.4300 | 3.5100 | 3.3800 | 3.4100 | 3.4100 | 883,700 |
| Aug. 16, 2021 | 3.4100 | 3.5000 | 3.3500 | 3.4800 | 3.4800 | 645,800 |
| Aug. 13, 2021 | 3.4200 | 3.5100 | 3.3700 | 3.4500 | 3.4500 | 1,201,800 |
| Aug. 12, 2021 | 3.4800 | 3.4800 | 3.3600 | 3.4300 | 3.4300 | 419,700 |
| Aug. 11, 2021 | 3.3700 | 3.4900 | 3.3300 | 3.4800 | 3.4800 | 715,900 |
| Aug. 10, 2021 | 3.2300 | 3.3900 | 3.1800 | 3.3400 | 3.3400 | 623,400 |
| Aug. 09, 2021 | 3.3500 | 3.3700 | 3.2300 | 3.2300 | 3.2300 | 737,100 |
| Aug. 06, 2021 | 3.4700 | 3.5200 | 3.3000 | 3.3700 | 3.3700 | 635,500 |
| Aug. 05, 2021 | 3.2800 | 3.4900 | 3.2800 | 3.4200 | 3.4200 | 912,300 |
| Aug. 04, 2021 | 3.3800 | 3.4200 | 3.2500 | 3.2700 | 3.2700 | 607,100 |
| Aug. 03, 2021 | 3.4400 | 3.4800 | 3.2900 | 3.4100 | 3.4100 | 796,000 |
| Aug. 02, 2021 | 3.3600 | 3.5000 | 3.3500 | 3.4400 | 3.4400 | 1,147,500 |
| Jul. 30, 2021 | 3.3900 | 3.4200 | 3.3000 | 3.3400 | 3.3400 | 710,600 |
| Jul. 29, 2021 | 3.3100 | 3.4100 | 3.1600 | 3.3900 | 3.3900 | 1,149,900 |
| Jul. 28, 2021 | 3.2000 | 3.2900 | 3.1100 | 3.2600 | 3.2600 | 824,900 |
| Jul. 27, 2021 | 3.4400 | 3.4400 | 3.0700 | 3.1700 | 3.1700 | 1,153,400 |
| Jul. 26, 2021 | 3.2900 | 3.5000 | 3.2900 | 3.3800 | 3.3800 | 611,200 |
| Jul. 23, 2021 | 3.3500 | 3.3500 | 3.2200 | 3.3200 | 3.3200 | 611,300 |
| Jul. 22, 2021 | 3.4900 | 3.5000 | 3.2300 | 3.3200 | 3.3200 | 983,500 |
| Jul. 21, 2021 | 3.2700 | 3.4200 | 3.2400 | 3.4000 | 3.4000 | 937,900 |
| Jul. 20, 2021 | 3.2100 | 3.2400 | 3.1200 | 3.1900 | 3.1900 | 1,068,000 |
| Jul. 19, 2021 | 3.0500 | 3.3400 | 2.9800 | 3.1700 | 3.1700 | 1,597,900 |
| Jul. 16, 2021 | 3.3500 | 3.3800 | 3.0700 | 3.1000 | 3.1000 | 1,669,000 |
| Jul. 15, 2021 | 3.2800 | 3.3800 | 3.2600 | 3.3400 | 3.3400 | 711,300 |
| Jul. 14, 2021 | 3.3300 | 3.4300 | 3.2700 | 3.2800 | 3.2800 | 1,508,800 |
| Jul. 13, 2021 | 3.5300 | 3.5300 | 3.2600 | 3.2800 | 3.2800 | 1,556,800 |
| Jul. 12, 2021 | 3.5500 | 3.5600 | 3.4000 | 3.5400 | 3.5400 | 1,424,700 |
| Jul. 09, 2021 | 3.5500 | 3.6300 | 3.4600 | 3.5800 | 3.5800 | 1,240,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
