Advertisement
U.S. markets closed

Safe Bulkers, Inc. (SB-PD)

NYSE - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
25.67-0.03 (-0.12%)
At close: 12:24PM EDT
Advertisement
Time Period:
Oct 27, 2023 - Oct 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Jul 08, 202426.0526.1126.0426.1125.116,710
Jul 05, 202426.0026.0926.0026.0525.0611,211
Jul 03, 202425.8125.8125.7325.7324.75842
Jul 02, 202425.7025.7025.7025.7024.72437
Jul 01, 202425.9025.9025.6825.9024.91988
Jun 28, 202425.7825.9025.6825.6824.70647
Jun 27, 202425.7925.9025.7925.7924.812,951
Jun 26, 202425.6525.6525.6525.6524.67149
Jun 25, 202425.8325.8325.8325.8324.85-
Jun 24, 202425.8325.8325.8325.8324.85280
Jun 21, 202425.8925.8925.8925.8924.90-
Jun 20, 202425.8325.9025.7625.8924.907,967
Jun 18, 202425.9025.9025.7925.8924.903,051
Jun 17, 202425.8525.9025.7625.7624.784,987
Jun 14, 202425.8525.8525.8425.8424.861,234
Jun 13, 202425.7625.7625.7625.7624.784,025
Jun 12, 202425.9225.9225.9225.9224.93389
Jun 11, 202425.9625.9625.8125.8224.841,127
Jun 10, 202425.8925.9625.8925.9624.976,225
Jun 07, 202425.8625.9525.8625.9224.934,578
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...