Advertisement
U.S. markets closed

Safe Bulkers, Inc. (SB-PD)

NYSE - NYSE Delayed Price. Currency in USD
26.22-0.08 (-0.30%)
At close: 03:23PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202426.1826.2526.1226.2226.223,009
Mar 27, 202426.1326.3526.1326.3026.302,124
Mar 26, 202426.4526.7426.1426.1426.1412,619
Mar 25, 202426.3126.9026.1526.8426.84176,713
Mar 22, 202425.9626.4025.8126.3126.3150,340
Mar 21, 202425.6225.7825.6025.7825.78918
Mar 20, 202425.6726.1125.6725.8325.835,170
Mar 19, 202425.8326.1925.8325.8625.863,853
Mar 18, 202425.6625.8125.6025.7925.794,057
Mar 15, 202425.7725.8925.6525.6525.651,612
Mar 14, 202425.5325.5925.4025.5725.572,683
Mar 13, 202425.4425.5425.4425.5425.541,536
Mar 12, 202425.4125.4425.4125.4325.437,391
Mar 11, 202425.4425.4425.3925.3925.394,336
Mar 08, 202425.4225.4425.3925.4125.413,596
Mar 07, 202425.4325.4425.3725.4325.433,256
Mar 06, 202425.4225.4225.3025.3725.371,538
Mar 05, 202425.4325.4425.3525.3525.354,871
Mar 04, 202425.4625.5025.3125.3625.364,747
Mar 01, 202425.3325.4525.2525.3225.324,063
Feb 29, 202425.1625.3125.1625.2725.271,013
Feb 28, 202425.4425.4425.3025.4325.431,127
Feb 27, 202425.4625.4625.2425.2925.296,947
Feb 26, 202425.2225.2225.2225.2225.22-
Feb 23, 202425.2225.2225.2225.2225.22382
Feb 22, 202425.2525.4825.2525.3925.391,763
Feb 21, 202425.2125.2125.2125.2125.21586
Feb 20, 202425.4025.4025.4025.4025.40313
Feb 16, 202425.2125.4025.2125.4025.401,220
Feb 15, 202425.1625.3225.1625.2125.212,028
Feb 14, 202425.3625.3725.1725.3125.316,019
Feb 13, 202425.4825.4825.4525.4525.452,356
Feb 12, 202425.0225.3025.0225.3025.306,380
Feb 09, 202425.3425.4525.0525.0525.058,347
Feb 08, 202425.4025.4025.1925.2325.235,755
Feb 07, 202425.2225.3125.2225.3125.31561
Feb 06, 202425.3025.3025.2125.2125.21445
Feb 05, 202425.2725.3025.2525.3025.301,176
Feb 02, 202425.3025.3025.2125.2225.222,425
Feb 01, 202425.3025.3025.3025.3025.30-
Jan 31, 202425.2525.3025.2025.3025.302,012
Jan 30, 202425.2625.3825.1525.3825.381,716
Jan 29, 202425.4525.4525.2425.3725.371,525
Jan 26, 202425.2025.2325.2025.2325.234,776
Jan 25, 202425.1525.2525.1525.1725.1712,400
Jan 24, 202425.7525.7925.1525.1525.1535,424
Jan 23, 202425.2525.7525.1825.7525.7543,788
Jan 22, 202425.2025.2025.1525.2025.207,924
Jan 19, 202425.1625.2025.1625.1625.168,373
Jan 18, 202425.1425.2825.1425.2825.283,329
Jan 18, 20240.5 Dividend
Jan 17, 202425.6825.6825.6425.6425.141,273
Jan 16, 202425.6525.6525.6525.6525.15-
Jan 12, 202425.5925.7125.3425.6525.157,028
Jan 11, 202425.4525.5525.3625.5525.0512,921
Jan 10, 202425.3525.5025.3525.4524.959,056
Jan 09, 202425.3525.3525.1625.3024.812,687
Jan 08, 202425.2625.3525.1525.2024.715,623
Jan 05, 202425.2125.3025.1525.1524.661,271
Jan 04, 202425.1525.3025.1525.2024.715,293
Jan 03, 202425.0425.0425.0425.0424.55-
Jan 02, 202425.1025.1025.0425.0424.554,668
Dec 29, 202325.1225.1225.1225.1224.63182
Dec 28, 202325.1025.1025.1025.1024.61614
Dec 27, 202325.0525.1225.0425.1024.613,699
Dec 26, 202325.0425.0725.0425.0724.581,093
Dec 22, 202325.0525.0525.0425.0524.56801
Dec 21, 202325.0525.0625.0425.0424.559,653
Dec 20, 202324.9125.0024.9125.0024.514,599
Dec 19, 202324.9324.9524.9324.9424.452,327
Dec 18, 202325.0025.0024.9224.9424.463,136
Dec 15, 202324.7625.0024.7625.0024.518,839
Dec 14, 202324.9424.9524.8224.9024.414,691
Dec 13, 202324.8924.9324.7524.8924.405,113
Dec 12, 202324.8424.9524.8424.8924.401,576
Dec 11, 202324.8224.8824.8224.8824.39442
Dec 08, 202324.9824.9824.8024.8024.321,602
Dec 07, 202324.9724.9724.9724.9724.48200
Dec 06, 202324.7624.9524.7624.8824.402,509
Dec 05, 202324.8224.9624.8224.8624.382,874
Dec 04, 202324.7424.8924.7424.8924.406,135
Dec 01, 202324.8024.8924.7424.7424.264,721
Nov 30, 202324.7524.7524.7024.7024.224,247
Nov 29, 202324.6624.8424.6624.8324.351,527
Nov 28, 202324.7524.7524.7024.7324.241,602
Nov 27, 202324.7024.8024.7024.7524.275,958
Nov 24, 202324.7024.8024.7024.7324.255,233
Nov 22, 202324.6024.6824.5324.5624.088,100
Nov 21, 202324.6124.7024.6024.6024.122,603
Nov 20, 202324.6524.6924.6024.6224.141,653
Nov 17, 202324.6924.6924.6824.6824.20248
Nov 16, 202324.6224.6224.5424.5424.06431
Nov 15, 202324.5024.7824.5024.5424.061,568
Nov 14, 202324.5424.6624.5424.5724.093,057
Nov 13, 202324.6524.6624.5224.5224.043,472
Nov 10, 202324.5524.6524.5524.6524.172,713
Nov 09, 202324.6624.6624.6624.6624.18-
Nov 08, 202324.6724.7024.5924.6624.182,971
Nov 07, 202324.7524.7524.6224.6224.143,653
Nov 06, 202324.7724.7724.7024.7724.291,168
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...