Canada markets open in 1 hour 30 minutes

Safe Bulkers, Inc. (SB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
2.9400+0.0900 (+3.16%)
At close: 01:00PM EST
2.9500 +0.01 (+0.34%)
Pre-Market: 08:00AM EST
Time Period:
Nov 28, 2021 - Nov 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20222.89002.98002.87002.94002.9400286,500
Nov 25, 20220.05 Dividend
Nov 23, 20222.94002.94002.88002.90002.8500902,100
Nov 22, 20222.95002.97002.90002.90002.8500677,500
Nov 21, 20222.93002.95002.81002.94002.8893790,200
Nov 18, 20223.06003.06002.92002.94002.8893706,800
Nov 17, 20222.99003.05002.94003.01002.9581765,300
Nov 16, 20223.11003.11003.02003.02002.96791,174,900
Nov 15, 20223.10003.14003.07003.13003.07601,892,200
Nov 14, 20222.99003.06002.94003.04002.98761,852,100
Nov 11, 20222.86003.02002.83003.00002.94831,602,700
Nov 10, 20222.80002.87002.72002.79002.74191,554,900
Nov 09, 20222.78002.83002.67002.67002.6240552,800
Nov 08, 20222.88002.89002.76002.77002.7222608,500
Nov 07, 20222.72002.85002.71002.83002.78121,177,100
Nov 04, 20222.59002.73002.57002.71002.6633739,900
Nov 03, 20222.61002.61002.52002.53002.4864336,100
Nov 02, 20222.63002.65002.54002.55002.5060465,200
Nov 01, 20222.58002.66002.57002.62002.5748743,900
Oct 31, 20222.59002.62002.51002.53002.4864805,800
Oct 28, 20222.59002.65002.54002.65002.60431,292,000
Oct 27, 20222.72002.74002.56002.57002.52571,173,100
Oct 26, 20222.75002.77002.70002.71002.6633558,100
Oct 25, 20222.65002.75002.63002.75002.7026803,100
Oct 24, 20222.69002.69002.61002.67002.6240620,600
Oct 21, 20222.67002.72002.58002.70002.65341,042,600
Oct 20, 20222.71002.72002.64002.66002.6141824,400
Oct 19, 20222.78002.79002.70002.75002.7026609,300
Oct 18, 20222.82002.82002.75002.81002.76161,040,400
Oct 17, 20222.72002.77002.70002.75002.7026780,800
Oct 14, 20222.68002.72002.65002.70002.6534912,800
Oct 13, 20222.47002.67002.47002.66002.6141941,800
Oct 12, 20222.49002.57002.47002.56002.5159746,800
Oct 11, 20222.49002.57002.45002.52002.47661,530,900
Oct 10, 20222.67002.67002.50002.51002.4667787,500
Oct 07, 20222.61002.66002.57002.63002.5847855,100
Oct 06, 20222.71002.72002.59002.63002.5847854,400
Oct 05, 20222.58002.73002.56002.71002.66331,326,900
Oct 04, 20222.60002.66002.57002.61002.5650914,700
Oct 03, 20222.52002.58002.50002.52002.4766797,100
Sept 30, 20222.45002.54002.45002.47002.42741,320,300
Sept 29, 20222.49002.49002.35002.42002.37831,667,600
Sept 28, 20222.58002.58002.50002.52002.47661,503,300
Sept 27, 20222.61002.65002.51002.61002.56501,604,600
Sept 26, 20222.71002.75002.57002.59002.54531,564,500
Sept 23, 20222.89002.90002.70002.77002.72221,464,000
Sept 22, 20223.00003.05002.89002.92002.8697916,500
Sept 21, 20223.15003.17003.00003.01002.95811,309,400
Sept 20, 20223.07003.17003.03003.15003.09571,303,600
Sept 19, 20223.02003.03002.92002.95002.89911,400,700
Sept 16, 20223.18003.19003.05003.05002.99741,534,900
Sept 15, 20223.28003.30003.23003.24003.1841483,700
Sept 14, 20223.28003.32003.25003.28003.2234993,500
Sept 13, 20223.23003.34003.22003.27003.21361,012,400
Sept 12, 20223.32003.36003.29003.32003.2628711,300
Sept 09, 20223.22003.28003.21003.26003.2038621,500
Sept 08, 20223.07003.19003.07003.17003.11531,024,400
Sept 07, 20223.13003.14003.06003.07003.01711,126,300
Sept 06, 20223.18003.23003.14003.14003.0859694,900
Sept 02, 20223.24003.26003.18003.21003.1547627,200
Sept 01, 20223.21003.26003.18003.19003.1350679,000
Aug 31, 20223.19003.25003.16003.19003.13501,119,900
Aug 30, 20223.25003.25003.10003.18003.12521,393,400
Aug 29, 20223.31003.37003.25003.25003.1940847,300
Aug 26, 20223.44003.45003.30003.35003.29221,305,700
Aug 25, 20223.56003.58003.41003.45003.3905999,500
Aug 24, 20223.61003.62003.49003.50003.4397929,600
Aug 23, 20223.62003.69003.61003.61003.5478530,300
Aug 22, 20223.55003.62003.55003.58003.5183567,100
Aug 19, 20223.63003.66003.58003.60003.5379639,500
Aug 19, 20220.05 Dividend
Aug 18, 20223.70003.76003.68003.72003.6067507,000
Aug 17, 20223.69003.72003.65003.68003.5679594,200
Aug 16, 20223.70003.74003.66003.70003.5873776,500
Aug 15, 20223.75003.75003.60003.68003.56791,165,700
Aug 12, 20223.83003.84003.77003.81003.6940765,500
Aug 11, 20223.88003.93003.83003.84003.7231873,800
Aug 10, 20223.73003.83003.69003.82003.7037863,100
Aug 09, 20223.73003.77003.69003.72003.6067439,900
Aug 08, 20223.72003.78003.69003.73003.6164541,400
Aug 05, 20223.69003.75003.64003.69003.5776580,400
Aug 04, 20223.76003.77003.60003.64003.5292768,300
Aug 03, 20223.80003.83003.74003.78003.6649729,600
Aug 02, 20223.86003.89003.79003.84003.7231777,500
Aug 01, 20223.76003.90003.73003.87003.7522800,200
Jul 29, 20223.90003.94003.78003.86003.7425957,600
Jul 28, 20224.00004.04003.88003.94003.82001,020,100
Jul 27, 20223.66003.78003.65003.78003.6649679,900
Jul 26, 20223.66003.71003.64003.66003.5486685,400
Jul 25, 20223.60003.68003.57003.66003.5486672,500
Jul 22, 20223.71003.72003.55003.58003.4710599,200
Jul 21, 20223.71003.71003.57003.67003.5582658,500
Jul 20, 20223.60003.66003.55003.65003.5389868,400
Jul 19, 20223.48003.61003.48003.59003.4807612,300
Jul 18, 20223.43003.55003.43003.45003.3449746,600
Jul 15, 20223.31003.38003.25003.37003.2674913,600
Jul 14, 20223.16003.24003.13003.24003.1413860,900
Jul 13, 20223.18003.26003.12003.24003.1413955,100
Jul 12, 20223.26003.28003.18003.21003.11231,122,500
Jul 11, 20223.35003.35003.25003.29003.1898688,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...