Safe Bulkers, Inc. (SB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:16AM EDT. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 5.35 | 5.38 | 5.29 | 5.32 | 5.32 | 133,526 |
| 22 May 2024 | 5.50 | 5.51 | 5.29 | 5.30 | 5.30 | 856,100 |
| 21 May 2024 | 5.57 | 5.60 | 5.52 | 5.54 | 5.54 | 450,800 |
| 20 May 2024 | 5.57 | 5.67 | 5.56 | 5.61 | 5.61 | 618,700 |
| 17 May 2024 | 5.61 | 5.64 | 5.56 | 5.57 | 5.57 | 333,000 |
| 16 May 2024 | 5.47 | 5.59 | 5.45 | 5.58 | 5.58 | 603,800 |
| 16 May 2024 | 0.05 Dividend | |||||
| 15 May 2024 | 5.51 | 5.51 | 5.41 | 5.45 | 5.40 | 603,800 |
| 14 May 2024 | 5.57 | 5.57 | 5.45 | 5.51 | 5.46 | 795,800 |
| 13 May 2024 | 5.50 | 5.57 | 5.45 | 5.53 | 5.48 | 451,000 |
| 10 May 2024 | 5.57 | 5.62 | 5.43 | 5.44 | 5.39 | 437,400 |
| 09 May 2024 | 5.44 | 5.58 | 5.42 | 5.57 | 5.52 | 606,700 |
| 08 May 2024 | 5.43 | 5.45 | 5.37 | 5.43 | 5.38 | 362,500 |
| 07 May 2024 | 5.21 | 5.48 | 5.21 | 5.46 | 5.41 | 1,041,600 |
| 06 May 2024 | 5.19 | 5.22 | 5.15 | 5.19 | 5.14 | 408,900 |
| 03 May 2024 | 5.15 | 5.20 | 5.11 | 5.19 | 5.14 | 433,100 |
| 02 May 2024 | 5.08 | 5.14 | 5.05 | 5.12 | 5.07 | 485,200 |
| 01 May 2024 | 5.04 | 5.07 | 4.98 | 5.05 | 5.00 | 487,400 |
| 30 Apr 2024 | 4.90 | 5.22 | 4.90 | 4.99 | 4.94 | 723,800 |
| 29 Apr 2024 | 5.02 | 5.24 | 4.99 | 5.14 | 5.09 | 952,100 |
| 26 Apr 2024 | 5.07 | 5.08 | 5.01 | 5.06 | 5.01 | 442,600 |
| 25 Apr 2024 | 4.88 | 5.04 | 4.88 | 5.04 | 4.99 | 344,200 |
| 24 Apr 2024 | 4.99 | 5.00 | 4.92 | 4.93 | 4.88 | 484,600 |
| 23 Apr 2024 | 4.89 | 5.02 | 4.88 | 5.02 | 4.97 | 579,400 |
| 22 Apr 2024 | 4.82 | 4.90 | 4.82 | 4.87 | 4.83 | 434,100 |
| 19 Apr 2024 | 4.78 | 4.82 | 4.74 | 4.81 | 4.77 | 321,100 |
| 18 Apr 2024 | 4.72 | 4.84 | 4.67 | 4.77 | 4.73 | 470,900 |
| 17 Apr 2024 | 4.75 | 4.80 | 4.67 | 4.71 | 4.67 | 321,700 |
| 16 Apr 2024 | 4.71 | 4.74 | 4.65 | 4.73 | 4.69 | 318,100 |
| 15 Apr 2024 | 4.73 | 4.80 | 4.70 | 4.73 | 4.69 | 450,800 |
| 12 Apr 2024 | 4.77 | 4.79 | 4.68 | 4.71 | 4.67 | 377,600 |
| 11 Apr 2024 | 4.78 | 4.85 | 4.77 | 4.80 | 4.76 | 454,900 |
| 10 Apr 2024 | 4.69 | 4.77 | 4.68 | 4.74 | 4.70 | 640,600 |
| 09 Apr 2024 | 4.85 | 4.85 | 4.69 | 4.74 | 4.70 | 828,800 |
| 08 Apr 2024 | 4.90 | 4.91 | 4.82 | 4.85 | 4.81 | 681,400 |
| 05 Apr 2024 | 4.96 | 4.97 | 4.90 | 4.90 | 4.86 | 414,800 |
| 04 Apr 2024 | 4.98 | 5.06 | 4.93 | 4.98 | 4.93 | 836,700 |
| 03 Apr 2024 | 4.91 | 5.00 | 4.89 | 5.00 | 4.95 | 968,100 |
| 02 Apr 2024 | 4.90 | 4.96 | 4.85 | 4.91 | 4.86 | 882,300 |
| 01 Apr 2024 | 5.00 | 5.03 | 4.91 | 4.91 | 4.86 | 432,900 |
| 28 Mar 2024 | 4.93 | 5.01 | 4.91 | 4.96 | 4.91 | 860,300 |
| 27 Mar 2024 | 5.01 | 5.02 | 4.90 | 4.96 | 4.91 | 1,123,900 |
| 26 Mar 2024 | 4.98 | 5.05 | 4.96 | 4.98 | 4.93 | 948,400 |
| 25 Mar 2024 | 5.08 | 5.10 | 4.98 | 4.98 | 4.93 | 503,000 |
| 22 Mar 2024 | 5.10 | 5.13 | 5.06 | 5.12 | 5.07 | 569,700 |
| 21 Mar 2024 | 5.07 | 5.15 | 5.04 | 5.13 | 5.08 | 715,000 |
| 20 Mar 2024 | 4.91 | 5.04 | 4.86 | 5.03 | 4.98 | 838,800 |
| 19 Mar 2024 | 5.01 | 5.01 | 4.96 | 4.97 | 4.92 | 552,400 |
| 18 Mar 2024 | 4.95 | 5.04 | 4.91 | 5.03 | 4.98 | 554,800 |
| 15 Mar 2024 | 4.92 | 5.01 | 4.92 | 4.96 | 4.91 | 1,370,700 |
| 14 Mar 2024 | 4.95 | 4.97 | 4.81 | 4.93 | 4.88 | 954,000 |
| 13 Mar 2024 | 5.07 | 5.08 | 4.97 | 5.00 | 4.95 | 944,000 |
| 12 Mar 2024 | 4.96 | 5.07 | 4.93 | 5.04 | 4.99 | 985,500 |
| 11 Mar 2024 | 4.94 | 5.00 | 4.86 | 4.96 | 4.91 | 3,089,000 |
| 08 Mar 2024 | 4.85 | 5.00 | 4.83 | 4.96 | 4.91 | 1,236,400 |
| 07 Mar 2024 | 4.77 | 4.91 | 4.75 | 4.91 | 4.86 | 1,269,400 |
| 06 Mar 2024 | 4.63 | 4.77 | 4.60 | 4.73 | 4.69 | 1,349,300 |
| 05 Mar 2024 | 4.54 | 4.69 | 4.54 | 4.60 | 4.56 | 1,055,800 |
| 04 Mar 2024 | 4.69 | 4.71 | 4.55 | 4.56 | 4.52 | 931,100 |
| 01 Mar 2024 | 4.64 | 4.75 | 4.62 | 4.71 | 4.67 | 1,109,000 |
| 29 Feb 2024 | 4.57 | 4.65 | 4.56 | 4.64 | 4.60 | 894,700 |
| 29 Feb 2024 | 0.05 Dividend | |||||
| 28 Feb 2024 | 4.57 | 4.68 | 4.57 | 4.60 | 4.51 | 957,600 |
| 27 Feb 2024 | 4.62 | 4.71 | 4.55 | 4.59 | 4.50 | 1,283,000 |
| 26 Feb 2024 | 4.50 | 4.52 | 4.42 | 4.49 | 4.40 | 815,500 |
| 23 Feb 2024 | 4.40 | 4.56 | 4.36 | 4.53 | 4.44 | 980,500 |
| 22 Feb 2024 | 4.36 | 4.50 | 4.35 | 4.46 | 4.37 | 995,300 |
| 21 Feb 2024 | 4.16 | 4.37 | 4.16 | 4.36 | 4.27 | 1,005,100 |
| 20 Feb 2024 | 4.25 | 4.29 | 4.20 | 4.22 | 4.14 | 796,800 |
| 16 Feb 2024 | 4.18 | 4.30 | 4.16 | 4.28 | 4.19 | 861,600 |
| 15 Feb 2024 | 4.16 | 4.20 | 4.13 | 4.18 | 4.10 | 616,600 |
| 14 Feb 2024 | 4.27 | 4.29 | 4.09 | 4.15 | 4.07 | 1,406,800 |
| 13 Feb 2024 | 4.35 | 4.47 | 4.18 | 4.25 | 4.17 | 1,893,800 |
| 12 Feb 2024 | 4.16 | 4.25 | 4.11 | 4.19 | 4.11 | 818,400 |
| 09 Feb 2024 | 4.15 | 4.18 | 4.12 | 4.17 | 4.09 | 564,100 |
| 08 Feb 2024 | 4.13 | 4.16 | 4.10 | 4.15 | 4.07 | 421,000 |
| 07 Feb 2024 | 4.13 | 4.17 | 4.08 | 4.17 | 4.09 | 571,000 |
| 06 Feb 2024 | 3.96 | 4.15 | 3.94 | 4.14 | 4.06 | 794,800 |
| 05 Feb 2024 | 3.90 | 4.00 | 3.85 | 3.92 | 3.84 | 777,600 |
| 02 Feb 2024 | 3.96 | 3.96 | 3.85 | 3.91 | 3.83 | 716,400 |
| 01 Feb 2024 | 4.04 | 4.08 | 3.92 | 3.97 | 3.89 | 870,900 |
| 31 Jan 2024 | 4.12 | 4.13 | 4.02 | 4.04 | 3.96 | 524,200 |
| 30 Jan 2024 | 4.07 | 4.13 | 4.02 | 4.13 | 4.05 | 539,000 |
| 29 Jan 2024 | 4.13 | 4.15 | 4.06 | 4.09 | 4.01 | 753,300 |
| 26 Jan 2024 | 4.13 | 4.16 | 4.06 | 4.14 | 4.06 | 510,900 |
| 25 Jan 2024 | 4.17 | 4.22 | 4.05 | 4.13 | 4.05 | 572,900 |
| 24 Jan 2024 | 4.07 | 4.18 | 4.07 | 4.18 | 4.10 | 741,700 |
| 23 Jan 2024 | 3.96 | 4.06 | 3.94 | 4.05 | 3.97 | 809,200 |
| 22 Jan 2024 | 4.02 | 4.07 | 4.00 | 4.01 | 3.93 | 485,500 |
| 19 Jan 2024 | 4.08 | 4.08 | 3.97 | 4.02 | 3.94 | 451,200 |
| 18 Jan 2024 | 4.05 | 4.09 | 3.98 | 4.06 | 3.98 | 637,600 |
| 17 Jan 2024 | 3.86 | 4.04 | 3.86 | 4.02 | 3.94 | 1,166,700 |
| 16 Jan 2024 | 3.95 | 3.97 | 3.87 | 3.91 | 3.83 | 555,300 |
| 12 Jan 2024 | 3.93 | 3.96 | 3.86 | 3.87 | 3.79 | 554,700 |
| 11 Jan 2024 | 3.91 | 3.91 | 3.84 | 3.87 | 3.79 | 546,500 |
| 10 Jan 2024 | 3.95 | 3.98 | 3.92 | 3.95 | 3.87 | 754,600 |
| 09 Jan 2024 | 3.98 | 3.98 | 3.89 | 3.94 | 3.86 | 957,100 |
| 08 Jan 2024 | 4.11 | 4.13 | 3.98 | 4.03 | 3.95 | 1,384,900 |
| 05 Jan 2024 | 4.18 | 4.23 | 4.09 | 4.16 | 4.08 | 1,107,800 |
| 04 Jan 2024 | 4.06 | 4.30 | 4.06 | 4.19 | 4.11 | 2,830,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.