UK Markets open in 5 hrs 19 mins
NIKKEI 225
26,739.03 +336.19 (+1.27%) HANG SENG
20,717.24 +596.56 (+2.96%) CRUDE OIL
110.35 +0.46 (+0.42%) GOLD FUTURES
1,845.10 +3.90 (+0.21%) DOW
31,261.90 +8.77 (+0.03%) BTC-GBP
23,651.99 +267.09 (+1.14%)
Safe Bulkers, Inc. (SB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2022 | 4.6200 | 4.7500 | 4.5800 | 4.7000 | 4.7000 | 2,583,800 |
| 23 May 2022 | 4.4000 | 4.6600 | 4.3100 | 4.6500 | 4.6500 | 2,918,800 |
| 20 May 2022 | 4.3000 | 4.4200 | 4.2300 | 4.3300 | 4.3300 | 910,900 |
| 19 May 2022 | 4.0900 | 4.3600 | 4.0700 | 4.2500 | 4.2500 | 1,427,800 |
| 18 May 2022 | 4.2500 | 4.2700 | 4.0500 | 4.1200 | 4.1200 | 1,098,000 |
| 17 May 2022 | 4.2400 | 4.3000 | 4.1600 | 4.2400 | 4.2400 | 889,200 |
| 16 May 2022 | 4.0500 | 4.2100 | 4.0500 | 4.1700 | 4.1700 | 853,900 |
| 13 May 2022 | 4.0200 | 4.1300 | 4.0100 | 4.0300 | 4.0300 | 945,400 |
| 12 May 2022 | 3.9800 | 4.0000 | 3.8100 | 3.9400 | 3.9400 | 927,000 |
| 11 May 2022 | 4.0800 | 4.2200 | 4.0400 | 4.0600 | 4.0600 | 1,001,400 |
| 10 May 2022 | 3.9600 | 4.1400 | 3.9600 | 4.0700 | 4.0700 | 1,036,500 |
| 09 May 2022 | 4.1900 | 4.1900 | 3.8700 | 3.9000 | 3.9000 | 1,556,300 |
| 06 May 2022 | 4.3000 | 4.3700 | 4.1500 | 4.3000 | 4.3000 | 587,400 |
| 05 May 2022 | 4.3700 | 4.4100 | 4.1600 | 4.2900 | 4.2900 | 707,600 |
| 04 May 2022 | 4.3500 | 4.4200 | 4.2600 | 4.3600 | 4.3600 | 586,500 |
| 03 May 2022 | 4.2000 | 4.3100 | 4.1500 | 4.2700 | 4.2700 | 830,300 |
| 02 May 2022 | 4.0800 | 4.1400 | 4.0100 | 4.1400 | 4.1400 | 668,900 |
| 29 Apr 2022 | 4.2200 | 4.2900 | 4.1000 | 4.1100 | 4.1100 | 615,900 |
| 28 Apr 2022 | 4.2500 | 4.2500 | 4.1000 | 4.2000 | 4.2000 | 890,800 |
| 27 Apr 2022 | 4.0500 | 4.2300 | 4.0500 | 4.2300 | 4.2300 | 1,083,100 |
| 26 Apr 2022 | 4.0300 | 4.1100 | 3.9500 | 4.0300 | 4.0300 | 964,900 |
| 25 Apr 2022 | 4.2000 | 4.2000 | 3.7900 | 4.0200 | 4.0200 | 2,769,100 |
| 22 Apr 2022 | 4.3500 | 4.4600 | 4.2300 | 4.2800 | 4.2800 | 952,000 |
| 21 Apr 2022 | 4.5500 | 4.6000 | 4.3100 | 4.3700 | 4.3700 | 1,461,400 |
| 20 Apr 2022 | 4.5200 | 4.6000 | 4.3500 | 4.5200 | 4.5200 | 1,203,100 |
| 19 Apr 2022 | 4.4100 | 4.5200 | 4.3400 | 4.5200 | 4.5200 | 1,015,900 |
| 18 Apr 2022 | 4.3100 | 4.5300 | 4.2500 | 4.4200 | 4.4200 | 2,035,300 |
| 14 Apr 2022 | 4.1000 | 4.3200 | 4.0800 | 4.2600 | 4.2600 | 1,655,300 |
| 13 Apr 2022 | 3.9200 | 4.0400 | 3.9200 | 4.0300 | 4.0300 | 1,031,100 |
| 12 Apr 2022 | 3.9000 | 3.9600 | 3.8300 | 3.8700 | 3.8700 | 1,108,800 |
| 11 Apr 2022 | 4.0900 | 4.0900 | 3.8400 | 3.8600 | 3.8600 | 1,203,600 |
| 08 Apr 2022 | 3.9600 | 4.1200 | 3.9300 | 4.0800 | 4.0800 | 1,182,900 |
| 07 Apr 2022 | 3.9400 | 4.0200 | 3.8700 | 3.9900 | 3.9900 | 1,333,600 |
| 06 Apr 2022 | 4.0800 | 4.1300 | 3.9400 | 3.9600 | 3.9600 | 1,886,100 |
| 05 Apr 2022 | 4.5200 | 4.5400 | 4.1100 | 4.1300 | 4.1300 | 3,612,800 |
| 04 Apr 2022 | 4.8100 | 4.8400 | 4.4900 | 4.5200 | 4.5200 | 2,163,100 |
| 01 Apr 2022 | 4.8000 | 4.9700 | 4.7100 | 4.7700 | 4.7700 | 1,949,300 |
| 31 Mar 2022 | 4.7000 | 4.8600 | 4.7000 | 4.7600 | 4.7600 | 844,800 |
| 30 Mar 2022 | 4.6500 | 4.8800 | 4.6500 | 4.7000 | 4.7000 | 1,182,800 |
| 29 Mar 2022 | 4.7600 | 4.8000 | 4.5300 | 4.6400 | 4.6400 | 1,030,300 |
| 28 Mar 2022 | 4.6000 | 4.8300 | 4.5600 | 4.7600 | 4.7600 | 2,017,500 |
| 25 Mar 2022 | 4.5100 | 4.5900 | 4.4600 | 4.5900 | 4.5900 | 1,026,400 |
| 24 Mar 2022 | 4.5800 | 4.5900 | 4.4700 | 4.5100 | 4.5100 | 734,900 |
| 23 Mar 2022 | 4.5600 | 4.7300 | 4.5200 | 4.5700 | 4.5700 | 1,086,300 |
| 22 Mar 2022 | 4.5800 | 4.6400 | 4.5000 | 4.5600 | 4.5600 | 871,400 |
| 21 Mar 2022 | 4.5000 | 4.6000 | 4.4000 | 4.5500 | 4.5500 | 914,600 |
| 18 Mar 2022 | 4.4000 | 4.5500 | 4.3600 | 4.5000 | 4.5000 | 1,021,400 |
| 17 Mar 2022 | 4.6400 | 4.7800 | 4.4400 | 4.4700 | 4.4700 | 1,506,400 |
| 16 Mar 2022 | 4.6200 | 4.7200 | 4.5400 | 4.6900 | 4.6900 | 1,454,900 |
| 15 Mar 2022 | 4.4400 | 4.5900 | 4.2400 | 4.5500 | 4.5500 | 1,467,200 |
| 14 Mar 2022 | 4.6400 | 4.6400 | 4.3400 | 4.4900 | 4.4900 | 2,079,200 |
| 11 Mar 2022 | 4.6200 | 4.8500 | 4.5600 | 4.6200 | 4.6200 | 2,276,900 |
| 10 Mar 2022 | 4.4600 | 4.5400 | 4.1200 | 4.5200 | 4.5200 | 2,348,200 |
| 09 Mar 2022 | 4.7500 | 4.7600 | 4.4300 | 4.6800 | 4.6800 | 2,436,900 |
| 08 Mar 2022 | 4.3300 | 4.6400 | 4.2500 | 4.4500 | 4.4500 | 2,500,400 |
| 07 Mar 2022 | 4.3000 | 4.4500 | 4.2100 | 4.2800 | 4.2800 | 1,890,900 |
| 04 Mar 2022 | 4.2200 | 4.3000 | 4.1200 | 4.2700 | 4.2700 | 1,597,400 |
| 03 Mar 2022 | 4.4000 | 4.4800 | 4.2300 | 4.2500 | 4.2500 | 1,093,500 |
| 02 Mar 2022 | 4.1700 | 4.4600 | 4.1500 | 4.4000 | 4.4000 | 1,179,700 |
| 01 Mar 2022 | 4.2500 | 4.2700 | 4.0600 | 4.1200 | 4.1200 | 905,000 |
| 28 Feb 2022 | 4.3000 | 4.3900 | 4.1200 | 4.1800 | 4.1800 | 1,331,100 |
| 25 Feb 2022 | 4.2700 | 4.3600 | 4.2500 | 4.3300 | 4.3300 | 1,006,400 |
| 24 Feb 2022 | 4.1000 | 4.2200 | 3.9900 | 4.2200 | 4.2200 | 1,366,500 |
| 23 Feb 2022 | 4.3900 | 4.5100 | 4.2300 | 4.2400 | 4.2400 | 1,674,900 |
| 22 Feb 2022 | 4.2800 | 4.5200 | 4.2300 | 4.4200 | 4.4200 | 1,808,000 |
| 18 Feb 2022 | 4.4100 | 4.5000 | 4.3000 | 4.3100 | 4.3100 | 1,645,200 |
| 17 Feb 2022 | 4.3000 | 4.5800 | 4.2900 | 4.4700 | 4.4700 | 2,287,800 |
| 16 Feb 2022 | 4.2900 | 4.3500 | 4.2400 | 4.2800 | 4.2800 | 771,600 |
| 15 Feb 2022 | 4.3900 | 4.5000 | 4.2700 | 4.2900 | 4.2900 | 1,780,900 |
| 14 Feb 2022 | 4.0800 | 4.4500 | 3.9800 | 4.3900 | 4.3900 | 3,777,700 |
| 11 Feb 2022 | 4.1300 | 4.3400 | 4.0500 | 4.1100 | 4.1100 | 2,060,200 |
| 10 Feb 2022 | 3.9300 | 4.1900 | 3.9100 | 4.1100 | 4.1100 | 2,210,600 |
| 09 Feb 2022 | 3.9600 | 3.9800 | 3.8700 | 3.9800 | 3.9800 | 1,033,800 |
| 08 Feb 2022 | 3.8600 | 3.9500 | 3.8000 | 3.8800 | 3.8800 | 1,033,300 |
| 07 Feb 2022 | 3.6500 | 3.9100 | 3.6300 | 3.8300 | 3.8300 | 1,754,100 |
| 04 Feb 2022 | 3.5300 | 3.6100 | 3.4900 | 3.6000 | 3.6000 | 957,500 |
| 03 Feb 2022 | 3.6200 | 3.7000 | 3.5400 | 3.5600 | 3.5600 | 732,400 |
| 02 Feb 2022 | 3.6900 | 3.7700 | 3.5800 | 3.6800 | 3.6800 | 871,900 |
| 01 Feb 2022 | 3.4900 | 3.6800 | 3.4900 | 3.6500 | 3.6500 | 1,154,500 |
| 31 Jan 2022 | 3.5000 | 3.5800 | 3.4000 | 3.4900 | 3.4900 | 1,076,400 |
| 28 Jan 2022 | 3.4800 | 3.6100 | 3.4100 | 3.5100 | 3.5100 | 1,766,300 |
| 27 Jan 2022 | 3.2900 | 3.5300 | 3.2700 | 3.4600 | 3.4600 | 1,319,000 |
| 26 Jan 2022 | 3.3700 | 3.3800 | 3.1900 | 3.2400 | 3.2400 | 1,132,700 |
| 25 Jan 2022 | 3.3100 | 3.3300 | 3.1800 | 3.3100 | 3.3100 | 1,084,200 |
| 24 Jan 2022 | 3.2700 | 3.3100 | 3.0200 | 3.2900 | 3.2900 | 1,942,900 |
| 21 Jan 2022 | 3.4400 | 3.4400 | 3.2700 | 3.3400 | 3.3400 | 1,912,800 |
| 20 Jan 2022 | 3.5300 | 3.6200 | 3.4600 | 3.4600 | 3.4600 | 1,184,300 |
| 19 Jan 2022 | 3.6000 | 3.6100 | 3.4900 | 3.5000 | 3.5000 | 868,200 |
| 18 Jan 2022 | 3.6400 | 3.6500 | 3.5500 | 3.5800 | 3.5800 | 708,200 |
| 14 Jan 2022 | 3.5600 | 3.6600 | 3.4800 | 3.6500 | 3.6500 | 745,400 |
| 13 Jan 2022 | 3.6800 | 3.6900 | 3.5800 | 3.6000 | 3.6000 | 1,220,100 |
| 12 Jan 2022 | 3.7800 | 3.8300 | 3.6200 | 3.6900 | 3.6900 | 809,300 |
| 11 Jan 2022 | 3.6100 | 3.7500 | 3.5900 | 3.7400 | 3.7400 | 837,900 |
| 10 Jan 2022 | 3.6700 | 3.7200 | 3.6000 | 3.6400 | 3.6400 | 832,500 |
| 07 Jan 2022 | 3.7400 | 3.8000 | 3.6600 | 3.7200 | 3.7200 | 805,400 |
| 06 Jan 2022 | 3.8000 | 3.9400 | 3.7000 | 3.7300 | 3.7300 | 957,100 |
| 05 Jan 2022 | 3.9400 | 3.9600 | 3.7600 | 3.7900 | 3.7900 | 2,221,200 |
| 04 Jan 2022 | 3.9200 | 3.9900 | 3.8600 | 3.9400 | 3.9400 | 1,087,400 |
| 03 Jan 2022 | 3.7300 | 3.9900 | 3.6700 | 3.8700 | 3.8700 | 992,500 |
| 31 Dec 2021 | 3.6400 | 3.8000 | 3.5900 | 3.7700 | 3.7700 | 980,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
