UK Markets closed

Safe Bulkers, Inc. (SB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
2.7700-0.1500 (-5.14%)
At close: 04:00PM EDT
2.8800 +0.11 (+3.97%)
After hours: 07:01PM EDT
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 20222.89002.90002.70002.77002.77001,463,600
22 Sept 20223.00003.05002.89002.92002.9200916,500
21 Sept 20223.15003.17003.00003.01003.01001,309,400
20 Sept 20223.07003.17003.03003.15003.15001,303,600
19 Sept 20223.02003.03002.92002.95002.95001,400,700
16 Sept 20223.18003.19003.05003.05003.05001,534,900
15 Sept 20223.28003.30003.23003.24003.2400483,700
14 Sept 20223.28003.32003.25003.28003.2800993,500
13 Sept 20223.23003.34003.22003.27003.27001,012,400
12 Sept 20223.32003.36003.29003.32003.3200711,300
09 Sept 20223.22003.28003.21003.26003.2600621,500
08 Sept 20223.07003.19003.07003.17003.17001,024,400
07 Sept 20223.13003.14003.06003.07003.07001,126,300
06 Sept 20223.18003.23003.14003.14003.1400694,900
02 Sept 20223.24003.26003.18003.21003.2100627,200
01 Sept 20223.21003.26003.18003.19003.1900679,000
31 Aug 20223.19003.25003.16003.19003.19001,119,900
30 Aug 20223.25003.25003.10003.18003.18001,393,400
29 Aug 20223.31003.37003.25003.25003.2500847,300
26 Aug 20223.44003.45003.30003.35003.35001,305,700
25 Aug 20223.56003.58003.41003.45003.4500999,500
24 Aug 20223.61003.62003.49003.50003.5000929,600
23 Aug 20223.62003.69003.61003.61003.6100530,300
22 Aug 20223.55003.62003.55003.58003.5800567,100
19 Aug 20223.63003.66003.58003.60003.6000639,500
19 Aug 20220.05 Dividend
18 Aug 20223.70003.76003.68003.72003.6700507,000
17 Aug 20223.69003.72003.65003.68003.6305594,200
16 Aug 20223.70003.74003.66003.70003.6503776,500
15 Aug 20223.75003.75003.60003.68003.63051,165,700
12 Aug 20223.83003.84003.77003.81003.7588765,500
11 Aug 20223.88003.93003.83003.84003.7884873,800
10 Aug 20223.73003.83003.69003.82003.7687863,100
09 Aug 20223.73003.77003.69003.72003.6700439,900
08 Aug 20223.72003.78003.69003.73003.6799541,400
05 Aug 20223.69003.75003.64003.69003.6404580,400
04 Aug 20223.76003.77003.60003.64003.5911768,300
03 Aug 20223.80003.83003.74003.78003.7292729,600
02 Aug 20223.86003.89003.79003.84003.7884777,500
01 Aug 20223.76003.90003.73003.87003.8180800,200
29 Jul 20223.90003.94003.78003.86003.8081957,600
28 Jul 20224.00004.04003.88003.94003.88701,020,100
27 Jul 20223.66003.78003.65003.78003.7292679,900
26 Jul 20223.66003.71003.64003.66003.6108685,400
25 Jul 20223.60003.68003.57003.66003.6108672,500
22 Jul 20223.71003.72003.55003.58003.5319599,200
21 Jul 20223.71003.71003.57003.67003.6207658,500
20 Jul 20223.60003.66003.55003.65003.6009868,400
19 Jul 20223.48003.61003.48003.59003.5417612,300
18 Jul 20223.43003.55003.43003.45003.4036746,600
15 Jul 20223.31003.38003.25003.37003.3247913,600
14 Jul 20223.16003.24003.13003.24003.1965860,900
13 Jul 20223.18003.26003.12003.24003.1965955,100
12 Jul 20223.26003.28003.18003.21003.16691,122,500
11 Jul 20223.35003.35003.25003.29003.2458688,100
08 Jul 20223.43003.47003.29003.37003.32471,039,900
07 Jul 20223.45003.56003.37003.47003.42341,360,100
06 Jul 20223.56003.56003.24003.36003.31481,520,600
05 Jul 20223.58003.62003.48003.60003.55161,146,300
01 Jul 20223.80003.80003.63003.65003.60091,208,900
30 Jun 20223.77003.89003.74003.82003.76871,077,100
29 Jun 20223.93003.96003.80003.82003.7687820,100
28 Jun 20224.01004.11003.85003.90003.84761,234,700
27 Jun 20223.84004.08003.84004.03003.97581,116,700
24 Jun 20223.86003.94003.81003.81003.75882,758,600
23 Jun 20223.79003.90003.73003.84003.78842,029,300
22 Jun 20224.06004.11003.78003.80003.74892,346,100
21 Jun 20224.04004.19004.04004.08004.02521,194,000
17 Jun 20224.08004.15003.98004.07004.01531,337,700
16 Jun 20224.12004.15004.01004.05003.99561,227,300
15 Jun 20224.18004.21004.10004.18004.12381,199,600
14 Jun 20224.13004.36004.11004.14004.08441,597,900
13 Jun 20224.31004.31004.04004.04003.98571,610,900
10 Jun 20224.42004.49004.35004.42004.3606929,800
09 Jun 20224.63004.63004.44004.46004.40011,390,700
08 Jun 20224.98004.98004.60004.64004.57763,029,400
07 Jun 20225.02005.12004.94005.04004.97232,057,100
07 Jun 20220.05 Dividend
06 Jun 20224.96005.07004.93005.07004.95252,367,800
03 Jun 20224.79004.94004.77004.92004.80601,101,100
02 Jun 20224.85004.89004.75004.79004.67901,279,600
01 Jun 20224.87004.93004.68004.85004.73761,461,700
31 May 20224.79004.90004.67004.76004.64971,868,600
27 May 20224.55004.82004.47004.77004.65952,054,500
26 May 20224.51004.62004.43004.56004.45431,628,700
25 May 20224.75004.81004.55004.72004.61061,707,100
24 May 20224.62004.75004.58004.70004.59112,592,000
23 May 20224.40004.66004.31004.65004.54232,918,800
20 May 20224.30004.42004.23004.33004.2297910,900
19 May 20224.09004.36004.07004.25004.15151,427,800
18 May 20224.25004.27004.05004.12004.02451,098,000
17 May 20224.24004.30004.16004.24004.1418889,200
16 May 20224.05004.21004.05004.17004.0734853,900
13 May 20224.02004.13004.01004.03003.9366945,400
12 May 20223.98004.00003.81003.94003.8487927,000
11 May 20224.08004.22004.04004.06003.96591,001,400
10 May 20223.96004.14003.96004.07003.97571,036,500
09 May 20224.19004.19003.87003.90003.80961,556,300
06 May 20224.30004.37004.15004.30004.2004587,400
05 May 20224.37004.41004.16004.29004.1906707,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...