Advertisement
U.S. markets closed

Safe Bulkers, Inc. (SB-PC)

NYSE - Nasdaq Real Time Price. Currency in USD
25.87+0.12 (+0.47%)
At close: 12:56PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202425.8725.8725.8725.8725.87177
Mar 27, 202425.7525.7525.7525.7525.75-
Mar 26, 202426.0726.0725.7025.7525.75804
Mar 25, 202426.1526.3925.9426.0226.025,851
Mar 22, 202425.8326.0925.8326.0526.051,118
Mar 21, 202425.5125.8025.4925.5025.502,462
Mar 20, 202425.6125.6125.4125.5125.514,769
Mar 19, 202425.7925.9925.7925.9925.99406
Mar 18, 202425.7225.7225.7225.7225.72210
Mar 15, 202425.3725.3725.3725.3725.37270
Mar 14, 202425.5425.5425.5425.5425.54200
Mar 13, 202425.4825.4825.4825.4825.48-
Mar 12, 202425.4825.4825.4825.4825.48100
Mar 11, 202425.4525.4525.4325.4325.43794
Mar 08, 202425.4925.4925.4925.4925.49251
Mar 07, 202425.4525.4525.4525.4525.45-
Mar 06, 202425.4525.4525.4525.4525.45354
Mar 05, 202425.4125.4125.4125.4125.41191
Mar 04, 202425.4125.7025.2325.4025.4016,457
Mar 01, 202425.4025.4025.2725.3925.392,197
Feb 29, 202425.4825.4825.4825.4825.48-
Feb 28, 202425.4825.4825.4825.4825.48379
Feb 27, 202425.3625.4625.2225.2225.229,934
Feb 26, 202425.3425.3525.3425.3525.35701
Feb 23, 202425.2525.2525.2525.2525.25293
Feb 22, 202425.4825.4825.4825.4825.48669
Feb 21, 202425.2725.2725.2725.2725.27170
Feb 20, 202425.5025.5025.3525.3525.35495
Feb 16, 202425.4525.4525.4525.4525.45237
Feb 15, 202425.4025.4025.4025.4025.40242
Feb 14, 202425.2025.2025.2025.2025.20-
Feb 13, 202425.2025.2025.2025.2025.20200
Feb 12, 202425.2925.3425.2925.2925.291,054
Feb 09, 202425.1225.1225.1225.1225.12203
Feb 08, 202425.2025.2025.2025.2025.20-
Feb 07, 202425.2025.2025.2025.2025.20-
Feb 06, 202425.4825.4825.2025.2025.20654
Feb 05, 202425.5125.5125.3025.4825.48757
Feb 02, 202425.4125.4725.1125.1125.112,161
Feb 01, 202425.3125.3125.3125.3125.31413
Jan 31, 202425.2925.2925.2925.2925.29-
Jan 30, 202425.4925.5125.2925.2925.291,991
Jan 29, 202425.4025.4925.1625.4925.491,143
Jan 26, 202425.4825.4825.4825.4825.48-
Jan 25, 202425.4825.4825.4825.4825.48393
Jan 24, 202425.3825.3825.3825.3825.38-
Jan 23, 202425.2525.5925.2525.3825.381,135
Jan 22, 202425.2125.2525.1625.1625.16986
Jan 19, 202425.2225.2425.2025.2425.242,696
Jan 18, 202425.1425.1925.1225.1725.171,937
Jan 18, 20240.5 Dividend
Jan 17, 202425.6025.6825.6025.6525.151,158
Jan 16, 202425.4325.6425.4325.6425.141,076
Jan 12, 202425.5125.6025.4125.4124.912,747
Jan 11, 202425.3025.4825.3025.4824.98699
Jan 10, 202425.2525.2525.2525.2524.76167
Jan 09, 202425.2325.3825.2325.3824.891,122
Jan 08, 202425.3325.3325.2625.3024.811,227
Jan 05, 202425.2325.2325.2325.2324.73213
Jan 04, 202425.1625.3425.1625.3424.851,391
Jan 03, 202425.1025.1025.1025.1024.61-
Jan 02, 202425.1025.1025.1025.1024.61-
Dec 29, 202325.0925.1025.0725.1024.611,343
Dec 28, 202325.0725.0725.0725.0724.58604
Dec 27, 202325.0725.1025.0725.0724.581,590
Dec 26, 202325.0425.0525.0425.0524.56400
Dec 22, 202325.0525.0525.0025.0124.521,583
Dec 21, 202325.0125.0124.9624.9724.483,791
Dec 20, 202325.0025.0024.9124.9924.506,637
Dec 19, 202324.9124.9124.8724.9124.424,196
Dec 18, 202325.0025.0024.9124.9124.424,578
Dec 15, 202324.8524.8524.8524.8524.37338
Dec 14, 202325.0025.0024.8524.8524.37416
Dec 13, 202324.9524.9924.9524.9924.50392
Dec 12, 202324.8424.8424.8424.8424.35544
Dec 11, 202324.8524.8524.8524.8524.372,002
Dec 08, 202324.9525.0024.9525.0024.513,653
Dec 07, 202324.9724.9724.9524.9524.46901
Dec 06, 202324.9525.0224.9525.0224.53622
Dec 05, 202324.8724.8724.8724.8724.38286
Dec 04, 202324.8224.8224.8224.8224.34-
Dec 01, 202324.9324.9524.8224.8224.343,824
Nov 30, 202324.9224.9224.7324.7524.271,976
Nov 29, 202324.9725.0024.8324.8324.351,477
Nov 28, 202324.6224.9224.6224.9224.431,398
Nov 27, 202324.7224.7224.7224.7224.24-
Nov 24, 202324.7524.7524.7024.7224.241,111
Nov 22, 202324.7024.7524.5224.7224.249,191
Nov 21, 202324.7024.7024.7024.7024.22144
Nov 20, 202324.7524.7524.6024.6324.153,046
Nov 17, 202324.7524.7524.7524.7524.27-
Nov 16, 202324.7524.7524.7524.7524.27-
Nov 15, 202324.6424.8624.6424.7524.27501
Nov 14, 202324.7524.7924.7524.7924.30638
Nov 13, 202324.6924.7924.5724.5724.091,700
Nov 10, 202324.6924.6924.5524.5524.07821
Nov 09, 202324.7024.7424.5824.5824.102,792
Nov 08, 202324.7824.7924.7424.7524.27558
Nov 07, 202324.7724.7924.7724.7924.30805
Nov 06, 202325.0025.0024.8524.8524.371,054
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...