UK Markets open in 6 hrs 38 mins

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
26 Nov 20213.43003.55003.39003.53003.5300706,900
24 Nov 20213.45003.68003.39003.59003.5900972,200
23 Nov 20213.50003.56003.38003.47003.47001,128,100
22 Nov 20213.48003.61003.44003.46003.4600941,600
19 Nov 20213.51003.55003.43003.44003.44001,492,300
18 Nov 20213.45003.63003.43003.52003.52001,022,900
17 Nov 20213.48003.52003.43003.47003.4700871,300
16 Nov 20213.61003.61003.41003.48003.48002,191,800
15 Nov 20213.74003.78003.54003.65003.65001,550,400
12 Nov 20213.73003.77003.66003.75003.7500790,100
11 Nov 20213.80003.88003.72003.73003.73001,047,200
10 Nov 20213.89003.90003.70003.73003.73001,677,800
09 Nov 20213.90003.96003.76003.93003.93001,745,400
08 Nov 20213.84003.94003.77003.83003.83002,132,900
05 Nov 20214.20004.22003.76003.80003.80004,434,200
04 Nov 20214.47004.48004.11004.16004.16002,131,600
03 Nov 20214.40004.43004.27004.39004.39001,004,100
02 Nov 20214.45004.45004.09004.31004.31002,295,500
01 Nov 20214.50004.59004.45004.57004.57001,424,200
29 Oct 20214.49004.49004.36004.46004.4600811,200
28 Oct 20214.47004.53004.39004.47004.47001,037,900
27 Oct 20214.50004.59004.36004.40004.40001,690,600
26 Oct 20214.84004.84004.50004.55004.55001,860,900
25 Oct 20214.66004.81004.63004.80004.80001,387,200
22 Oct 20214.68004.71004.61004.67004.6700947,800
21 Oct 20214.75004.79004.58004.71004.71001,443,100
20 Oct 20214.79004.82004.61004.76004.76001,093,200
19 Oct 20214.70004.94004.68004.75004.75001,696,000
18 Oct 20214.54004.72004.45004.69004.69001,946,000
15 Oct 20214.67004.74004.60004.61004.61001,188,100
14 Oct 20214.85004.87004.56004.60004.60001,676,100
13 Oct 20214.92004.95004.57004.76004.76002,499,900
12 Oct 20214.99005.03004.85004.94004.94001,280,500
11 Oct 20214.91005.15004.91005.01005.01001,309,100
08 Oct 20215.05005.07004.81004.91004.91001,618,400
07 Oct 20215.15005.19004.87005.03005.03002,134,300
06 Oct 20214.98005.11004.88005.08005.08001,187,600
05 Oct 20214.96005.23004.96005.15005.15001,607,900
04 Oct 20215.34005.40004.74004.84004.84002,961,000
01 Oct 20215.12005.44005.11005.28005.28002,540,100
30 Sept 20214.81005.19004.75005.17005.17002,188,100
29 Sept 20215.15005.20004.77004.81004.81002,014,300
28 Sept 20215.05005.16004.81005.13005.13002,435,900
27 Sept 20214.85005.18004.84004.94004.94002,169,700
24 Sept 20214.69005.02004.62004.87004.87001,719,900
23 Sept 20214.84004.86004.54004.80004.80001,921,500
22 Sept 20214.54004.82004.46004.77004.77002,093,400
21 Sept 20214.45004.54004.27004.40004.40001,929,200
20 Sept 20214.50004.64004.25004.26004.26003,462,000
17 Sept 20214.98005.06004.64004.87004.87003,214,900
16 Sept 20215.20005.36004.84005.01005.01003,469,000
15 Sept 20214.95005.30004.91005.20005.20004,995,500
14 Sept 20214.93005.00004.76004.90004.90003,437,300
13 Sept 20214.36004.89004.30004.82004.82007,884,900
10 Sept 20214.15004.38004.08004.13004.13003,298,500
09 Sept 20214.03004.14004.00004.06004.0600849,800
08 Sept 20214.13004.18003.94004.02004.02001,031,700
07 Sept 20214.10004.24004.02004.06004.06001,089,200
03 Sept 20214.04004.21003.99004.18004.1800839,300
02 Sept 20214.05004.23004.00004.05004.05001,070,500
01 Sept 20214.06004.08003.94004.02004.0200961,900
31 Aug 20214.08004.12003.87004.04004.04001,463,300
30 Aug 20214.19004.25004.12004.17004.17001,691,100
27 Aug 20213.94004.20003.93004.19004.19001,485,300
26 Aug 20213.93004.00003.89003.92003.9200973,700
25 Aug 20213.80003.94003.71003.91003.91001,333,000
24 Aug 20213.73003.82003.70003.81003.81001,068,800
23 Aug 20213.65003.72003.61003.70003.7000791,100
20 Aug 20213.46003.63003.40003.56003.5600781,000
19 Aug 20213.61003.71003.36003.44003.44001,712,400
18 Aug 20213.48003.73003.45003.62003.62001,948,400
17 Aug 20213.43003.51003.38003.41003.4100883,700
16 Aug 20213.41003.50003.35003.48003.4800645,800
13 Aug 20213.42003.51003.37003.45003.45001,201,800
12 Aug 20213.48003.48003.36003.43003.4300419,700
11 Aug 20213.37003.49003.33003.48003.4800715,900
10 Aug 20213.23003.39003.18003.34003.3400623,400
09 Aug 20213.35003.37003.23003.23003.2300737,100
06 Aug 20213.47003.52003.30003.37003.3700635,500
05 Aug 20213.28003.49003.28003.42003.4200912,300
04 Aug 20213.38003.42003.25003.27003.2700607,100
03 Aug 20213.44003.48003.29003.41003.4100796,000
02 Aug 20213.36003.50003.35003.44003.44001,147,500
30 Jul 20213.39003.42003.30003.34003.3400710,600
29 Jul 20213.31003.41003.16003.39003.39001,149,900
28 Jul 20213.20003.29003.11003.26003.2600824,900
27 Jul 20213.44003.44003.07003.17003.17001,153,400
26 Jul 20213.29003.50003.29003.38003.3800611,200
23 Jul 20213.35003.35003.22003.32003.3200611,300
22 Jul 20213.49003.50003.23003.32003.3200983,500
21 Jul 20213.27003.42003.24003.40003.4000937,900
20 Jul 20213.21003.24003.12003.19003.19001,068,000
19 Jul 20213.05003.34002.98003.17003.17001,597,900
16 Jul 20213.35003.38003.07003.10003.10001,669,000
15 Jul 20213.28003.38003.26003.34003.3400711,300
14 Jul 20213.33003.43003.27003.28003.28001,508,800
13 Jul 20213.53003.53003.26003.28003.28001,556,800
12 Jul 20213.55003.56003.40003.54003.54001,424,700
09 Jul 20213.55003.63003.46003.58003.58001,240,100
08 Jul 20213.55003.62003.44003.46003.46001,827,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...