Canada Markets closed

Safe Bulkers, Inc. (SB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
3.5200+0.0500 (+1.44%)
At close: 04:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov. 29, 20213.65003.87003.57003.79003.79002,373,800
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
Sep. 01, 20214.06004.08003.94004.02004.0200961,900
Aug. 31, 20214.08004.12003.87004.04004.04001,463,300
Aug. 30, 20214.19004.25004.12004.17004.17001,691,100
Aug. 27, 20213.94004.20003.93004.19004.19001,485,300
Aug. 26, 20213.93004.00003.89003.92003.9200973,700
Aug. 25, 20213.80003.94003.71003.91003.91001,333,000
Aug. 24, 20213.73003.82003.70003.81003.81001,068,800
Aug. 23, 20213.65003.72003.61003.70003.7000791,100
Aug. 20, 20213.46003.63003.40003.56003.5600781,000
Aug. 19, 20213.61003.71003.36003.44003.44001,712,400
Aug. 18, 20213.48003.73003.45003.62003.62001,948,400
Aug. 17, 20213.43003.51003.38003.41003.4100883,700
Aug. 16, 20213.41003.50003.35003.48003.4800645,800
Aug. 13, 20213.42003.51003.37003.45003.45001,201,800
Aug. 12, 20213.48003.48003.36003.43003.4300419,700
Aug. 11, 20213.37003.49003.33003.48003.4800715,900
Aug. 10, 20213.23003.39003.18003.34003.3400623,400
Aug. 09, 20213.35003.37003.23003.23003.2300737,100
Aug. 06, 20213.47003.52003.30003.37003.3700635,500
Aug. 05, 20213.28003.49003.28003.42003.4200912,300
Aug. 04, 20213.38003.42003.25003.27003.2700607,100
Aug. 03, 20213.44003.48003.29003.41003.4100796,000
Aug. 02, 20213.36003.50003.35003.44003.44001,147,500
Jul. 30, 20213.39003.42003.30003.34003.3400710,600
Jul. 29, 20213.31003.41003.16003.39003.39001,149,900
Jul. 28, 20213.20003.29003.11003.26003.2600824,900
Jul. 27, 20213.44003.44003.07003.17003.17001,153,400
Jul. 26, 20213.29003.50003.29003.38003.3800611,200
Jul. 23, 20213.35003.35003.22003.32003.3200611,300
Jul. 22, 20213.49003.50003.23003.32003.3200983,500
Jul. 21, 20213.27003.42003.24003.40003.4000937,900
Jul. 20, 20213.21003.24003.12003.19003.19001,068,000
Jul. 19, 20213.05003.34002.98003.17003.17001,597,900
Jul. 16, 20213.35003.38003.07003.10003.10001,669,000
Jul. 15, 20213.28003.38003.26003.34003.3400711,300
Jul. 14, 20213.33003.43003.27003.28003.28001,508,800
Jul. 13, 20213.53003.53003.26003.28003.28001,556,800
Jul. 12, 20213.55003.56003.40003.54003.54001,424,700
Jul. 09, 20213.55003.63003.46003.58003.58001,240,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...