Advertisement
U.S. Markets open in 4 hrs 11 mins

Safe Bulkers, Inc. (SB-PD)

NYSE - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
25.75-0.35 (-1.34%)
At close: 11:54AM EST
Advertisement
Time Period:
Nov 07, 2023 - Nov 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 07, 2024------
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 17, 202426.0526.1425.7625.7825.788,713
Oct 16, 202425.7425.7425.7425.7425.74700
Oct 15, 202425.8025.8025.7625.8025.801,095
Oct 14, 202425.9026.0525.9025.9525.956,967
Oct 11, 202426.0526.0525.9125.9125.91537
Oct 10, 202426.0326.0326.0326.0326.03824
Oct 09, 202425.8825.9925.8425.8625.861,867
Oct 08, 202426.0026.0425.8825.8825.883,129
Oct 07, 202425.6625.8925.6025.8925.891,302
Oct 04, 202425.9025.9025.9025.9025.90793
Oct 03, 202425.7225.9925.7225.9925.992,461
Oct 02, 202425.7825.9525.5525.9525.952,278
Oct 01, 202425.7225.7525.7025.7525.75821
Sep 30, 202425.6725.6725.6725.6725.67392
Sep 27, 202425.7925.7925.6425.7025.70958
Sep 26, 202425.6125.8725.6125.8025.802,545
Sep 25, 202425.6925.7925.6925.7925.79544
Sep 24, 202425.7525.7725.5425.6925.69801
Sep 23, 202425.8025.8025.7925.7925.79538
Sep 20, 202425.7525.8525.6525.7525.752,729
Sep 19, 202425.8725.8725.6625.6625.661,007
Sep 18, 202425.6025.8725.6025.8725.872,630
Sep 17, 202425.8225.8225.6025.7725.771,076
Sep 16, 202425.7425.7425.6525.7025.701,901
Sep 13, 202425.7925.7925.7925.7925.79139
Sep 12, 202425.6525.7525.5525.7525.753,325
Sep 11, 202425.6225.6525.5525.5525.551,031
Sep 10, 202425.6025.6525.6025.6025.601,660
Sep 09, 202425.6625.6625.6625.6625.66220
Sep 06, 202425.6725.6825.6725.6725.673,595
Sep 05, 202425.5525.6525.5525.6525.65747
Sep 04, 202425.5725.9225.5025.6025.602,494
Sep 03, 202425.6525.7925.5525.5725.573,107
Aug 30, 202425.6425.6525.6125.6525.652,481
Aug 29, 202425.8525.8525.6125.6725.671,372
Aug 28, 202425.7425.7425.5825.5825.583,008
Aug 27, 202425.8025.8025.5925.5925.592,255
Aug 26, 202425.9025.9025.7225.7225.722,874
Aug 23, 202425.5425.8525.5225.8225.829,260
Aug 22, 202425.9925.9925.5825.5825.58906
Aug 21, 202425.5725.6525.5725.6525.65745
Aug 20, 202425.6625.6625.6625.6625.66-
Aug 19, 202425.8225.8825.5025.6625.6614,836
Aug 16, 202425.8125.8125.8125.8125.81-
Aug 15, 202425.7125.8625.7125.8125.812,477
Aug 14, 202425.9126.0325.6925.7225.722,278
Aug 13, 202425.9425.9425.9425.9425.94567
Aug 12, 202425.9225.9225.7525.7625.762,549
Aug 09, 202426.0726.0725.9325.9525.95989
Aug 08, 202426.0026.0025.7725.9125.91874
Aug 07, 202426.0026.0026.0026.0026.00500
Aug 06, 202425.7725.9225.7725.9225.92417
Aug 05, 202426.0026.0425.6226.0426.046,137
Aug 02, 202426.0026.0226.0026.0026.001,760
Aug 01, 202426.0926.0926.0026.0926.09842
Jul 31, 202426.0826.0826.0526.0526.05707
Jul 30, 202426.0526.0626.0526.0526.051,485
Jul 29, 202426.0226.0226.0226.0226.021,717
Jul 26, 202426.0226.1826.0026.0026.0021,736
Jul 25, 202426.0526.0526.0026.0026.003,437
Jul 24, 202426.0226.0526.0226.0526.05474
Jul 23, 202426.0526.0526.0026.0226.021,206
Jul 22, 202426.0526.0526.0026.0226.026,260
Jul 19, 202426.0126.2026.0026.0526.058,195
Jul 18, 202426.1526.2026.1026.2026.203,045
Jul 17, 202426.2326.2326.0126.0126.013,460
Jul 16, 202426.1926.1926.1926.1926.19100
Jul 15, 202426.1526.1926.1526.1926.19753
Jul 12, 202426.0326.0626.0326.0526.05651
Jul 11, 202426.1026.2526.0826.1026.104,266
Jul 10, 202426.0226.0926.0026.0926.095,171
Jul 09, 202426.0026.1026.0026.0926.091,655
Jul 08, 202426.0526.1126.0426.1126.116,710
Jul 05, 202426.0026.0926.0026.0526.0511,211
Jul 03, 202425.8125.8125.7325.7325.73842
Jul 02, 202425.7025.7025.7025.7025.70437
Jul 01, 202425.9025.9025.6825.9025.90988
Jun 28, 202425.7825.9025.6825.6825.68647
Jun 27, 202425.7925.9025.7925.7925.792,951
Jun 26, 202425.6525.6525.6525.6525.65149
Jun 25, 202425.8325.8325.8325.8325.83-
Jun 24, 202425.8325.8325.8325.8325.83280
Jun 21, 202425.8925.8925.8925.8925.89-
Jun 20, 202425.8325.9025.7625.8925.897,967
Jun 18, 202425.9025.9025.7925.8925.893,051
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...