Safe Bulkers, Inc. (SB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Sept 2022 | 2.8900 | 2.9000 | 2.7000 | 2.7700 | 2.7700 | 1,463,600 |
| 22 Sept 2022 | 3.0000 | 3.0500 | 2.8900 | 2.9200 | 2.9200 | 916,500 |
| 21 Sept 2022 | 3.1500 | 3.1700 | 3.0000 | 3.0100 | 3.0100 | 1,309,400 |
| 20 Sept 2022 | 3.0700 | 3.1700 | 3.0300 | 3.1500 | 3.1500 | 1,303,600 |
| 19 Sept 2022 | 3.0200 | 3.0300 | 2.9200 | 2.9500 | 2.9500 | 1,400,700 |
| 16 Sept 2022 | 3.1800 | 3.1900 | 3.0500 | 3.0500 | 3.0500 | 1,534,900 |
| 15 Sept 2022 | 3.2800 | 3.3000 | 3.2300 | 3.2400 | 3.2400 | 483,700 |
| 14 Sept 2022 | 3.2800 | 3.3200 | 3.2500 | 3.2800 | 3.2800 | 993,500 |
| 13 Sept 2022 | 3.2300 | 3.3400 | 3.2200 | 3.2700 | 3.2700 | 1,012,400 |
| 12 Sept 2022 | 3.3200 | 3.3600 | 3.2900 | 3.3200 | 3.3200 | 711,300 |
| 09 Sept 2022 | 3.2200 | 3.2800 | 3.2100 | 3.2600 | 3.2600 | 621,500 |
| 08 Sept 2022 | 3.0700 | 3.1900 | 3.0700 | 3.1700 | 3.1700 | 1,024,400 |
| 07 Sept 2022 | 3.1300 | 3.1400 | 3.0600 | 3.0700 | 3.0700 | 1,126,300 |
| 06 Sept 2022 | 3.1800 | 3.2300 | 3.1400 | 3.1400 | 3.1400 | 694,900 |
| 02 Sept 2022 | 3.2400 | 3.2600 | 3.1800 | 3.2100 | 3.2100 | 627,200 |
| 01 Sept 2022 | 3.2100 | 3.2600 | 3.1800 | 3.1900 | 3.1900 | 679,000 |
| 31 Aug 2022 | 3.1900 | 3.2500 | 3.1600 | 3.1900 | 3.1900 | 1,119,900 |
| 30 Aug 2022 | 3.2500 | 3.2500 | 3.1000 | 3.1800 | 3.1800 | 1,393,400 |
| 29 Aug 2022 | 3.3100 | 3.3700 | 3.2500 | 3.2500 | 3.2500 | 847,300 |
| 26 Aug 2022 | 3.4400 | 3.4500 | 3.3000 | 3.3500 | 3.3500 | 1,305,700 |
| 25 Aug 2022 | 3.5600 | 3.5800 | 3.4100 | 3.4500 | 3.4500 | 999,500 |
| 24 Aug 2022 | 3.6100 | 3.6200 | 3.4900 | 3.5000 | 3.5000 | 929,600 |
| 23 Aug 2022 | 3.6200 | 3.6900 | 3.6100 | 3.6100 | 3.6100 | 530,300 |
| 22 Aug 2022 | 3.5500 | 3.6200 | 3.5500 | 3.5800 | 3.5800 | 567,100 |
| 19 Aug 2022 | 3.6300 | 3.6600 | 3.5800 | 3.6000 | 3.6000 | 639,500 |
| 19 Aug 2022 | 0.05 Dividend | |||||
| 18 Aug 2022 | 3.7000 | 3.7600 | 3.6800 | 3.7200 | 3.6700 | 507,000 |
| 17 Aug 2022 | 3.6900 | 3.7200 | 3.6500 | 3.6800 | 3.6305 | 594,200 |
| 16 Aug 2022 | 3.7000 | 3.7400 | 3.6600 | 3.7000 | 3.6503 | 776,500 |
| 15 Aug 2022 | 3.7500 | 3.7500 | 3.6000 | 3.6800 | 3.6305 | 1,165,700 |
| 12 Aug 2022 | 3.8300 | 3.8400 | 3.7700 | 3.8100 | 3.7588 | 765,500 |
| 11 Aug 2022 | 3.8800 | 3.9300 | 3.8300 | 3.8400 | 3.7884 | 873,800 |
| 10 Aug 2022 | 3.7300 | 3.8300 | 3.6900 | 3.8200 | 3.7687 | 863,100 |
| 09 Aug 2022 | 3.7300 | 3.7700 | 3.6900 | 3.7200 | 3.6700 | 439,900 |
| 08 Aug 2022 | 3.7200 | 3.7800 | 3.6900 | 3.7300 | 3.6799 | 541,400 |
| 05 Aug 2022 | 3.6900 | 3.7500 | 3.6400 | 3.6900 | 3.6404 | 580,400 |
| 04 Aug 2022 | 3.7600 | 3.7700 | 3.6000 | 3.6400 | 3.5911 | 768,300 |
| 03 Aug 2022 | 3.8000 | 3.8300 | 3.7400 | 3.7800 | 3.7292 | 729,600 |
| 02 Aug 2022 | 3.8600 | 3.8900 | 3.7900 | 3.8400 | 3.7884 | 777,500 |
| 01 Aug 2022 | 3.7600 | 3.9000 | 3.7300 | 3.8700 | 3.8180 | 800,200 |
| 29 Jul 2022 | 3.9000 | 3.9400 | 3.7800 | 3.8600 | 3.8081 | 957,600 |
| 28 Jul 2022 | 4.0000 | 4.0400 | 3.8800 | 3.9400 | 3.8870 | 1,020,100 |
| 27 Jul 2022 | 3.6600 | 3.7800 | 3.6500 | 3.7800 | 3.7292 | 679,900 |
| 26 Jul 2022 | 3.6600 | 3.7100 | 3.6400 | 3.6600 | 3.6108 | 685,400 |
| 25 Jul 2022 | 3.6000 | 3.6800 | 3.5700 | 3.6600 | 3.6108 | 672,500 |
| 22 Jul 2022 | 3.7100 | 3.7200 | 3.5500 | 3.5800 | 3.5319 | 599,200 |
| 21 Jul 2022 | 3.7100 | 3.7100 | 3.5700 | 3.6700 | 3.6207 | 658,500 |
| 20 Jul 2022 | 3.6000 | 3.6600 | 3.5500 | 3.6500 | 3.6009 | 868,400 |
| 19 Jul 2022 | 3.4800 | 3.6100 | 3.4800 | 3.5900 | 3.5417 | 612,300 |
| 18 Jul 2022 | 3.4300 | 3.5500 | 3.4300 | 3.4500 | 3.4036 | 746,600 |
| 15 Jul 2022 | 3.3100 | 3.3800 | 3.2500 | 3.3700 | 3.3247 | 913,600 |
| 14 Jul 2022 | 3.1600 | 3.2400 | 3.1300 | 3.2400 | 3.1965 | 860,900 |
| 13 Jul 2022 | 3.1800 | 3.2600 | 3.1200 | 3.2400 | 3.1965 | 955,100 |
| 12 Jul 2022 | 3.2600 | 3.2800 | 3.1800 | 3.2100 | 3.1669 | 1,122,500 |
| 11 Jul 2022 | 3.3500 | 3.3500 | 3.2500 | 3.2900 | 3.2458 | 688,100 |
| 08 Jul 2022 | 3.4300 | 3.4700 | 3.2900 | 3.3700 | 3.3247 | 1,039,900 |
| 07 Jul 2022 | 3.4500 | 3.5600 | 3.3700 | 3.4700 | 3.4234 | 1,360,100 |
| 06 Jul 2022 | 3.5600 | 3.5600 | 3.2400 | 3.3600 | 3.3148 | 1,520,600 |
| 05 Jul 2022 | 3.5800 | 3.6200 | 3.4800 | 3.6000 | 3.5516 | 1,146,300 |
| 01 Jul 2022 | 3.8000 | 3.8000 | 3.6300 | 3.6500 | 3.6009 | 1,208,900 |
| 30 Jun 2022 | 3.7700 | 3.8900 | 3.7400 | 3.8200 | 3.7687 | 1,077,100 |
| 29 Jun 2022 | 3.9300 | 3.9600 | 3.8000 | 3.8200 | 3.7687 | 820,100 |
| 28 Jun 2022 | 4.0100 | 4.1100 | 3.8500 | 3.9000 | 3.8476 | 1,234,700 |
| 27 Jun 2022 | 3.8400 | 4.0800 | 3.8400 | 4.0300 | 3.9758 | 1,116,700 |
| 24 Jun 2022 | 3.8600 | 3.9400 | 3.8100 | 3.8100 | 3.7588 | 2,758,600 |
| 23 Jun 2022 | 3.7900 | 3.9000 | 3.7300 | 3.8400 | 3.7884 | 2,029,300 |
| 22 Jun 2022 | 4.0600 | 4.1100 | 3.7800 | 3.8000 | 3.7489 | 2,346,100 |
| 21 Jun 2022 | 4.0400 | 4.1900 | 4.0400 | 4.0800 | 4.0252 | 1,194,000 |
| 17 Jun 2022 | 4.0800 | 4.1500 | 3.9800 | 4.0700 | 4.0153 | 1,337,700 |
| 16 Jun 2022 | 4.1200 | 4.1500 | 4.0100 | 4.0500 | 3.9956 | 1,227,300 |
| 15 Jun 2022 | 4.1800 | 4.2100 | 4.1000 | 4.1800 | 4.1238 | 1,199,600 |
| 14 Jun 2022 | 4.1300 | 4.3600 | 4.1100 | 4.1400 | 4.0844 | 1,597,900 |
| 13 Jun 2022 | 4.3100 | 4.3100 | 4.0400 | 4.0400 | 3.9857 | 1,610,900 |
| 10 Jun 2022 | 4.4200 | 4.4900 | 4.3500 | 4.4200 | 4.3606 | 929,800 |
| 09 Jun 2022 | 4.6300 | 4.6300 | 4.4400 | 4.4600 | 4.4001 | 1,390,700 |
| 08 Jun 2022 | 4.9800 | 4.9800 | 4.6000 | 4.6400 | 4.5776 | 3,029,400 |
| 07 Jun 2022 | 5.0200 | 5.1200 | 4.9400 | 5.0400 | 4.9723 | 2,057,100 |
| 07 Jun 2022 | 0.05 Dividend | |||||
| 06 Jun 2022 | 4.9600 | 5.0700 | 4.9300 | 5.0700 | 4.9525 | 2,367,800 |
| 03 Jun 2022 | 4.7900 | 4.9400 | 4.7700 | 4.9200 | 4.8060 | 1,101,100 |
| 02 Jun 2022 | 4.8500 | 4.8900 | 4.7500 | 4.7900 | 4.6790 | 1,279,600 |
| 01 Jun 2022 | 4.8700 | 4.9300 | 4.6800 | 4.8500 | 4.7376 | 1,461,700 |
| 31 May 2022 | 4.7900 | 4.9000 | 4.6700 | 4.7600 | 4.6497 | 1,868,600 |
| 27 May 2022 | 4.5500 | 4.8200 | 4.4700 | 4.7700 | 4.6595 | 2,054,500 |
| 26 May 2022 | 4.5100 | 4.6200 | 4.4300 | 4.5600 | 4.4543 | 1,628,700 |
| 25 May 2022 | 4.7500 | 4.8100 | 4.5500 | 4.7200 | 4.6106 | 1,707,100 |
| 24 May 2022 | 4.6200 | 4.7500 | 4.5800 | 4.7000 | 4.5911 | 2,592,000 |
| 23 May 2022 | 4.4000 | 4.6600 | 4.3100 | 4.6500 | 4.5423 | 2,918,800 |
| 20 May 2022 | 4.3000 | 4.4200 | 4.2300 | 4.3300 | 4.2297 | 910,900 |
| 19 May 2022 | 4.0900 | 4.3600 | 4.0700 | 4.2500 | 4.1515 | 1,427,800 |
| 18 May 2022 | 4.2500 | 4.2700 | 4.0500 | 4.1200 | 4.0245 | 1,098,000 |
| 17 May 2022 | 4.2400 | 4.3000 | 4.1600 | 4.2400 | 4.1418 | 889,200 |
| 16 May 2022 | 4.0500 | 4.2100 | 4.0500 | 4.1700 | 4.0734 | 853,900 |
| 13 May 2022 | 4.0200 | 4.1300 | 4.0100 | 4.0300 | 3.9366 | 945,400 |
| 12 May 2022 | 3.9800 | 4.0000 | 3.8100 | 3.9400 | 3.8487 | 927,000 |
| 11 May 2022 | 4.0800 | 4.2200 | 4.0400 | 4.0600 | 3.9659 | 1,001,400 |
| 10 May 2022 | 3.9600 | 4.1400 | 3.9600 | 4.0700 | 3.9757 | 1,036,500 |
| 09 May 2022 | 4.1900 | 4.1900 | 3.8700 | 3.9000 | 3.8096 | 1,556,300 |
| 06 May 2022 | 4.3000 | 4.3700 | 4.1500 | 4.3000 | 4.2004 | 587,400 |
| 05 May 2022 | 4.3700 | 4.4100 | 4.1600 | 4.2900 | 4.1906 | 707,600 |
| *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.
