UK Markets open in 5 hrs 19 mins

Safe Bulkers, Inc. (SB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
4.3300+0.0800 (+1.88%)
At close: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 May 20224.62004.75004.58004.70004.70002,583,800
23 May 20224.40004.66004.31004.65004.65002,918,800
20 May 20224.30004.42004.23004.33004.3300910,900
19 May 20224.09004.36004.07004.25004.25001,427,800
18 May 20224.25004.27004.05004.12004.12001,098,000
17 May 20224.24004.30004.16004.24004.2400889,200
16 May 20224.05004.21004.05004.17004.1700853,900
13 May 20224.02004.13004.01004.03004.0300945,400
12 May 20223.98004.00003.81003.94003.9400927,000
11 May 20224.08004.22004.04004.06004.06001,001,400
10 May 20223.96004.14003.96004.07004.07001,036,500
09 May 20224.19004.19003.87003.90003.90001,556,300
06 May 20224.30004.37004.15004.30004.3000587,400
05 May 20224.37004.41004.16004.29004.2900707,600
04 May 20224.35004.42004.26004.36004.3600586,500
03 May 20224.20004.31004.15004.27004.2700830,300
02 May 20224.08004.14004.01004.14004.1400668,900
29 Apr 20224.22004.29004.10004.11004.1100615,900
28 Apr 20224.25004.25004.10004.20004.2000890,800
27 Apr 20224.05004.23004.05004.23004.23001,083,100
26 Apr 20224.03004.11003.95004.03004.0300964,900
25 Apr 20224.20004.20003.79004.02004.02002,769,100
22 Apr 20224.35004.46004.23004.28004.2800952,000
21 Apr 20224.55004.60004.31004.37004.37001,461,400
20 Apr 20224.52004.60004.35004.52004.52001,203,100
19 Apr 20224.41004.52004.34004.52004.52001,015,900
18 Apr 20224.31004.53004.25004.42004.42002,035,300
14 Apr 20224.10004.32004.08004.26004.26001,655,300
13 Apr 20223.92004.04003.92004.03004.03001,031,100
12 Apr 20223.90003.96003.83003.87003.87001,108,800
11 Apr 20224.09004.09003.84003.86003.86001,203,600
08 Apr 20223.96004.12003.93004.08004.08001,182,900
07 Apr 20223.94004.02003.87003.99003.99001,333,600
06 Apr 20224.08004.13003.94003.96003.96001,886,100
05 Apr 20224.52004.54004.11004.13004.13003,612,800
04 Apr 20224.81004.84004.49004.52004.52002,163,100
01 Apr 20224.80004.97004.71004.77004.77001,949,300
31 Mar 20224.70004.86004.70004.76004.7600844,800
30 Mar 20224.65004.88004.65004.70004.70001,182,800
29 Mar 20224.76004.80004.53004.64004.64001,030,300
28 Mar 20224.60004.83004.56004.76004.76002,017,500
25 Mar 20224.51004.59004.46004.59004.59001,026,400
24 Mar 20224.58004.59004.47004.51004.5100734,900
23 Mar 20224.56004.73004.52004.57004.57001,086,300
22 Mar 20224.58004.64004.50004.56004.5600871,400
21 Mar 20224.50004.60004.40004.55004.5500914,600
18 Mar 20224.40004.55004.36004.50004.50001,021,400
17 Mar 20224.64004.78004.44004.47004.47001,506,400
16 Mar 20224.62004.72004.54004.69004.69001,454,900
15 Mar 20224.44004.59004.24004.55004.55001,467,200
14 Mar 20224.64004.64004.34004.49004.49002,079,200
11 Mar 20224.62004.85004.56004.62004.62002,276,900
10 Mar 20224.46004.54004.12004.52004.52002,348,200
09 Mar 20224.75004.76004.43004.68004.68002,436,900
08 Mar 20224.33004.64004.25004.45004.45002,500,400
07 Mar 20224.30004.45004.21004.28004.28001,890,900
04 Mar 20224.22004.30004.12004.27004.27001,597,400
03 Mar 20224.40004.48004.23004.25004.25001,093,500
02 Mar 20224.17004.46004.15004.40004.40001,179,700
01 Mar 20224.25004.27004.06004.12004.1200905,000
28 Feb 20224.30004.39004.12004.18004.18001,331,100
25 Feb 20224.27004.36004.25004.33004.33001,006,400
24 Feb 20224.10004.22003.99004.22004.22001,366,500
23 Feb 20224.39004.51004.23004.24004.24001,674,900
22 Feb 20224.28004.52004.23004.42004.42001,808,000
18 Feb 20224.41004.50004.30004.31004.31001,645,200
17 Feb 20224.30004.58004.29004.47004.47002,287,800
16 Feb 20224.29004.35004.24004.28004.2800771,600
15 Feb 20224.39004.50004.27004.29004.29001,780,900
14 Feb 20224.08004.45003.98004.39004.39003,777,700
11 Feb 20224.13004.34004.05004.11004.11002,060,200
10 Feb 20223.93004.19003.91004.11004.11002,210,600
09 Feb 20223.96003.98003.87003.98003.98001,033,800
08 Feb 20223.86003.95003.80003.88003.88001,033,300
07 Feb 20223.65003.91003.63003.83003.83001,754,100
04 Feb 20223.53003.61003.49003.60003.6000957,500
03 Feb 20223.62003.70003.54003.56003.5600732,400
02 Feb 20223.69003.77003.58003.68003.6800871,900
01 Feb 20223.49003.68003.49003.65003.65001,154,500
31 Jan 20223.50003.58003.40003.49003.49001,076,400
28 Jan 20223.48003.61003.41003.51003.51001,766,300
27 Jan 20223.29003.53003.27003.46003.46001,319,000
26 Jan 20223.37003.38003.19003.24003.24001,132,700
25 Jan 20223.31003.33003.18003.31003.31001,084,200
24 Jan 20223.27003.31003.02003.29003.29001,942,900
21 Jan 20223.44003.44003.27003.34003.34001,912,800
20 Jan 20223.53003.62003.46003.46003.46001,184,300
19 Jan 20223.60003.61003.49003.50003.5000868,200
18 Jan 20223.64003.65003.55003.58003.5800708,200
14 Jan 20223.56003.66003.48003.65003.6500745,400
13 Jan 20223.68003.69003.58003.60003.60001,220,100
12 Jan 20223.78003.83003.62003.69003.6900809,300
11 Jan 20223.61003.75003.59003.74003.7400837,900
10 Jan 20223.67003.72003.60003.64003.6400832,500
07 Jan 20223.74003.80003.66003.72003.7200805,400
06 Jan 20223.80003.94003.70003.73003.7300957,100
05 Jan 20223.94003.96003.76003.79003.79002,221,200
04 Jan 20223.92003.99003.86003.94003.94001,087,400
03 Jan 20223.73003.99003.67003.87003.8700992,500
31 Dec 20213.64003.80003.59003.77003.7700980,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...