UK Markets open in 4 hrs 31 mins

Safe Bulkers, Inc. (SB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
3.2200-0.1000 (-3.01%)
At close: 04:00PM EST
3.2200 0.00 (0.00%)
After hours: 06:36PM EST
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Feb 20233.25003.31003.21003.22003.2200715,500
03 Feb 20233.32003.37003.29003.32003.3200464,800
02 Feb 20233.40003.41003.26003.35003.35001,801,600
01 Feb 20233.34003.39003.26003.36003.36001,549,200
31 Jan 20233.21003.30003.18003.29003.2900942,400
30 Jan 20233.19003.27003.16003.16003.1600925,100
27 Jan 20233.18003.23003.18003.23003.2300535,700
26 Jan 20233.18003.20003.08003.18003.1800541,200
25 Jan 20233.12003.16003.07003.15003.1500680,100
24 Jan 20233.18003.18003.11003.15003.1500431,300
23 Jan 20233.19003.26003.10003.13003.13001,191,500
20 Jan 20233.10003.19003.08003.19003.1900652,800
19 Jan 20233.05003.08003.00003.07003.0700458,900
18 Jan 20233.14003.23003.04003.05003.0500759,900
17 Jan 20233.04003.15003.04003.13003.1300783,600
13 Jan 20233.02003.09003.01003.02003.0200481,600
12 Jan 20233.06003.12003.04003.07003.0700572,800
11 Jan 20233.08003.11003.02003.07003.07001,108,300
10 Jan 20232.87003.00002.85002.99002.9900830,800
09 Jan 20233.00003.05002.90002.90002.9000757,700
06 Jan 20232.84002.98002.82002.97002.9700788,500
05 Jan 20232.75002.81002.71002.80002.8000613,000
04 Jan 20232.83002.83002.72002.78002.7800727,600
03 Jan 20232.91003.02002.84002.86002.8600901,600
30 Dec 20222.87002.93002.85002.91002.9100754,400
29 Dec 20222.79002.92002.75002.91002.9100407,800
28 Dec 20222.91002.92002.81002.82002.8200532,200
27 Dec 20222.98002.98002.86002.92002.9200354,200
23 Dec 20222.87002.96002.85002.95002.9500650,200
22 Dec 20223.01003.06002.85002.88002.88001,390,500
21 Dec 20222.93003.16002.93003.07003.07001,889,200
20 Dec 20222.78002.90002.76002.89002.8900573,500
19 Dec 20222.82002.82002.74002.78002.7800839,100
16 Dec 20222.81002.85002.78002.80002.80001,293,200
15 Dec 20222.81002.85002.79002.84002.8400467,500
14 Dec 20222.77002.80002.75002.80002.8000592,600
13 Dec 20222.82002.85002.76002.77002.7700795,400
12 Dec 20222.71002.75002.68002.71002.7100539,800
09 Dec 20222.71002.77002.68002.73002.7300564,000
08 Dec 20222.63002.72002.62002.71002.7100852,300
07 Dec 20222.76002.76002.59002.60002.60001,093,300
06 Dec 20222.78002.82002.73002.80002.80001,572,300
05 Dec 20222.76002.84002.70002.72002.7200752,300
02 Dec 20222.73002.74002.68002.73002.7300888,400
01 Dec 20222.87002.87002.75002.76002.7600738,600
30 Nov 20222.82002.87002.76002.85002.85001,236,200
29 Nov 20222.85002.94002.80002.81002.8100696,700
28 Nov 20222.98002.98002.77002.83002.8300829,100
25 Nov 20222.89002.98002.87002.94002.9400286,500
23 Nov 20222.94002.94002.88002.90002.9000902,100
22 Nov 20222.95002.97002.90002.90002.9000677,500
21 Nov 20222.93002.95002.81002.94002.9400790,200
18 Nov 20223.06003.06002.92002.94002.9400710,900
17 Nov 20222.99003.05002.94003.01003.0100765,300
16 Nov 20223.11003.11003.02003.02003.02001,174,900
15 Nov 20223.10003.14003.07003.13003.13001,892,200
14 Nov 20222.99003.06002.94003.04003.04001,852,100
11 Nov 20222.86003.02002.83003.00003.00001,602,700
10 Nov 20222.80002.87002.72002.79002.79001,554,900
09 Nov 20222.78002.83002.67002.67002.6700552,800
08 Nov 20222.88002.89002.76002.77002.7700608,500
07 Nov 20222.72002.85002.71002.83002.83001,177,100
04 Nov 20222.59002.73002.57002.71002.7100741,200
03 Nov 20222.61002.61002.52002.53002.5300336,100
02 Nov 20222.63002.65002.54002.55002.5500465,200
01 Nov 20222.58002.66002.57002.62002.6200743,900
31 Oct 20222.59002.62002.51002.53002.5300805,800
28 Oct 20222.59002.65002.54002.65002.65001,292,000
27 Oct 20222.72002.74002.56002.57002.57001,173,100
26 Oct 20222.75002.77002.70002.71002.7100558,100
25 Oct 20222.65002.75002.63002.75002.7500803,100
24 Oct 20222.69002.69002.61002.67002.6700620,600
21 Oct 20222.67002.72002.58002.70002.70001,042,600
20 Oct 20222.71002.72002.64002.66002.6600824,400
19 Oct 20222.78002.79002.70002.75002.7500609,300
18 Oct 20222.82002.82002.75002.81002.81001,040,400
17 Oct 20222.72002.77002.70002.75002.7500780,800
14 Oct 20222.68002.72002.65002.70002.7000912,800
13 Oct 20222.47002.67002.47002.66002.6600941,800
12 Oct 20222.49002.57002.47002.56002.5600746,800
11 Oct 20222.49002.57002.45002.52002.52001,530,900
10 Oct 20222.67002.67002.50002.51002.5100787,500
07 Oct 20222.61002.66002.57002.63002.6300855,100
06 Oct 20222.71002.72002.59002.63002.6300854,400
05 Oct 20222.58002.73002.56002.71002.71001,326,900
04 Oct 20222.60002.66002.57002.61002.6100914,700
03 Oct 20222.52002.58002.50002.52002.5200797,100
30 Sept 20222.45002.54002.45002.47002.47001,320,300
29 Sept 20222.49002.49002.35002.42002.42001,667,600
28 Sept 20222.58002.58002.50002.52002.52001,503,300
27 Sept 20222.61002.65002.51002.61002.61001,604,600
26 Sept 20222.71002.75002.57002.59002.59001,564,500
23 Sept 20222.89002.90002.70002.77002.77001,464,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...