Advertisement
U.S. markets closed

Safe Bulkers, Inc. (SB-PD)

NYSE - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
25.95+0.19 (+0.73%)
At close: 01:03PM EST
Advertisement
Time Period:
Nov 24, 2023 - Nov 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 202425.9525.9525.6625.9525.951,146
Nov 21, 202425.6925.7625.6925.7625.76869
Nov 20, 202425.8025.8025.6025.6025.609,845
Nov 19, 202426.0526.0526.0526.0526.05-
Nov 18, 202426.0526.0526.0526.0526.05-
Nov 15, 202425.6226.0525.6226.0526.05723
Nov 14, 202425.8325.8325.8325.8325.83289
Nov 13, 202425.8325.8325.8325.8325.83151
Nov 12, 202425.8425.8425.6025.6025.602,830
Nov 11, 202425.6225.6325.6025.6325.631,002
Nov 08, 202425.6125.6125.6125.6125.61435
Nov 07, 202425.6525.6525.6125.6125.61804
Nov 06, 202425.7525.7525.7525.7525.751,162
Nov 05, 202426.1026.1026.1026.1026.10426
Nov 04, 202425.8926.1025.8926.1026.101,946
Nov 01, 202425.8025.8025.8025.8025.80-
Oct 31, 202425.8025.8025.8025.8025.80261
Oct 30, 202425.7025.7025.7025.7025.70403
Oct 29, 202425.7525.7525.7325.7325.73985
Oct 28, 202425.6025.6025.6025.6025.60824
Oct 25, 202425.6725.6725.6725.6725.67553
Oct 24, 202425.6025.7025.6025.7025.701,211
Oct 23, 202425.6325.7025.6325.6525.651,049
Oct 22, 202425.6025.6625.6025.6125.611,050
Oct 21, 202425.6025.6625.6025.6025.601,137
Oct 18, 202425.6025.6025.5025.5625.566,557
Oct 18, 20240.5 Dividend
Oct 17, 202426.0526.1425.7625.7825.288,713
Oct 16, 202425.7425.7425.7425.7425.24700
Oct 15, 202425.8025.8025.7625.8025.301,095
Oct 14, 202425.9026.0525.9025.9525.456,967
Oct 11, 202426.0526.0525.9125.9125.41537
Oct 10, 202426.0326.0326.0326.0325.53824
Oct 09, 202425.8825.9925.8425.8625.361,867
Oct 08, 202426.0026.0425.8825.8825.383,129
Oct 07, 202425.6625.8925.6025.8925.391,302
Oct 04, 202425.9025.9025.9025.9025.40793
Oct 03, 202425.7225.9925.7225.9925.492,461
Oct 02, 202425.7825.9525.5525.9525.452,278
Oct 01, 202425.7225.7525.7025.7525.25821
Sep 30, 202425.6725.6725.6725.6725.17392
Sep 27, 202425.7925.7925.6425.7025.20958
Sep 26, 202425.6125.8725.6125.8025.302,545
Sep 25, 202425.6925.7925.6925.7925.29544
Sep 24, 202425.7525.7725.5425.6925.19801
Sep 23, 202425.8025.8025.7925.7925.29538
Sep 20, 202425.7525.8525.6525.7525.252,729
Sep 19, 202425.8725.8725.6625.6625.161,007
Sep 18, 202425.6025.8725.6025.8725.372,630
Sep 17, 202425.8225.8225.6025.7725.271,076
Sep 16, 202425.7425.7425.6525.7025.201,901
Sep 13, 202425.7925.7925.7925.7925.29139
Sep 12, 202425.6525.7525.5525.7525.253,325
Sep 11, 202425.6225.6525.5525.5525.051,031
Sep 10, 202425.6025.6525.6025.6025.101,660
Sep 09, 202425.6625.6625.6625.6625.16220
Sep 06, 202425.6725.6825.6725.6725.173,595
Sep 05, 202425.5525.6525.5525.6525.15747
Sep 04, 202425.5725.9225.5025.6025.102,494
Sep 03, 202425.6525.7925.5525.5725.073,107
Aug 30, 202425.6425.6525.6125.6525.152,481
Aug 29, 202425.8525.8525.6125.6725.171,372
Aug 28, 202425.7425.7425.5825.5825.083,008
Aug 27, 202425.8025.8025.5925.5925.092,255
Aug 26, 202425.9025.9025.7225.7225.222,874
Aug 23, 202425.5425.8525.5225.8225.329,260
Aug 22, 202425.9925.9925.5825.5825.08906
Aug 21, 202425.5725.6525.5725.6525.15745
Aug 20, 202425.6625.6625.6625.6625.16-
Aug 19, 202425.8225.8825.5025.6625.1614,836
Aug 16, 202425.8125.8125.8125.8125.31-
Aug 15, 202425.7125.8625.7125.8125.312,477
Aug 14, 202425.9126.0325.6925.7225.222,278
Aug 13, 202425.9425.9425.9425.9425.44567
Aug 12, 202425.9225.9225.7525.7625.262,549
Aug 09, 202426.0726.0725.9325.9525.44989
Aug 08, 202426.0026.0025.7725.9125.41874
Aug 07, 202426.0026.0026.0026.0025.50500
Aug 06, 202425.7725.9225.7725.9225.42417
Aug 05, 202426.0026.0425.6226.0425.536,137
Aug 02, 202426.0026.0226.0026.0025.501,760
Aug 01, 202426.0926.0926.0026.0925.58842
Jul 31, 202426.0826.0826.0526.0525.54707
Jul 30, 202426.0526.0626.0526.0525.541,485
Jul 29, 202426.0226.0226.0226.0225.521,717
Jul 26, 202426.0226.1826.0026.0025.5021,736
Jul 25, 202426.0526.0526.0026.0025.503,437
Jul 24, 202426.0226.0526.0226.0525.54474
Jul 23, 202426.0526.0526.0026.0225.521,206
Jul 22, 202426.0526.0526.0026.0225.516,260
Jul 19, 202426.0126.2026.0026.0525.548,195
Jul 19, 20240.5 Dividend
Jul 18, 202426.1526.2026.1026.2025.203,045
Jul 17, 202426.2326.2326.0126.0125.023,460
Jul 16, 202426.1926.1926.1926.1925.19100
Jul 15, 202426.1526.1926.1526.1925.19753
Jul 12, 202426.0326.0626.0326.0525.06651
Jul 11, 202426.1026.2526.0826.1025.114,266
Jul 10, 202426.0226.0926.0026.0925.105,171
Jul 09, 202426.0026.1026.0026.0925.101,655
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...