Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,939.11 -1,536.68 (-2.38%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Safe Bulkers, Inc. (SB-PC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 10:15AM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 123 |
| 25 Apr 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 550 |
| 24 Apr 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 100 |
| 23 Apr 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 22 Apr 2024 | 25.56 | 25.56 | 25.50 | 25.50 | 25.50 | 2,398 |
| 19 Apr 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 18 Apr 2024 | 25.55 | 25.60 | 25.50 | 25.50 | 25.50 | 2,780 |
| 17 Apr 2024 | 25.77 | 25.77 | 25.50 | 25.50 | 25.50 | 6,095 |
| 17 Apr 2024 | 0.5 Dividend | |||||
| 16 Apr 2024 | 25.95 | 25.95 | 25.79 | 25.88 | 25.38 | 886 |
| 15 Apr 2024 | 25.75 | 25.96 | 25.75 | 25.92 | 25.42 | 1,550 |
| 12 Apr 2024 | 25.79 | 25.85 | 25.70 | 25.85 | 25.35 | 828 |
| 11 Apr 2024 | 25.69 | 25.84 | 25.69 | 25.69 | 25.19 | 1,150 |
| 10 Apr 2024 | 25.98 | 25.98 | 25.82 | 25.86 | 25.36 | 1,382 |
| 09 Apr 2024 | 25.97 | 26.00 | 25.71 | 25.88 | 25.38 | 1,091 |
| 08 Apr 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.44 | 341 |
| 05 Apr 2024 | 25.98 | 25.98 | 25.83 | 25.83 | 25.33 | 1,100 |
| 04 Apr 2024 | 25.85 | 26.00 | 25.85 | 26.00 | 25.50 | 1,528 |
| 03 Apr 2024 | 26.30 | 26.30 | 26.03 | 26.03 | 25.53 | 405 |
| 02 Apr 2024 | 26.25 | 26.31 | 26.25 | 26.25 | 25.74 | 842 |
| 01 Apr 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.45 | 200 |
| 28 Mar 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.37 | 177 |
| 27 Mar 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.25 | - |
| 26 Mar 2024 | 26.07 | 26.07 | 25.70 | 25.75 | 25.25 | 804 |
| 25 Mar 2024 | 26.15 | 26.39 | 25.94 | 26.02 | 25.52 | 5,851 |
| 22 Mar 2024 | 25.83 | 26.09 | 25.83 | 26.05 | 25.55 | 1,118 |
| 21 Mar 2024 | 25.51 | 25.80 | 25.49 | 25.50 | 25.01 | 2,462 |
| 20 Mar 2024 | 25.61 | 25.61 | 25.41 | 25.51 | 25.02 | 4,769 |
| 19 Mar 2024 | 25.79 | 25.99 | 25.79 | 25.99 | 25.49 | 406 |
| 18 Mar 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.22 | 210 |
| 15 Mar 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 24.88 | 270 |
| 14 Mar 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.05 | 200 |
| 13 Mar 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 24.98 | - |
| 12 Mar 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 24.98 | 100 |
| 11 Mar 2024 | 25.45 | 25.45 | 25.43 | 25.43 | 24.94 | 794 |
| 08 Mar 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.00 | 251 |
| 07 Mar 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 24.96 | - |
| 06 Mar 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 24.96 | 354 |
| 05 Mar 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 24.92 | 191 |
| 04 Mar 2024 | 25.41 | 25.70 | 25.23 | 25.40 | 24.91 | 16,457 |
| 01 Mar 2024 | 25.40 | 25.40 | 25.27 | 25.39 | 24.90 | 2,197 |
| 29 Feb 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 24.99 | - |
| 28 Feb 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 24.99 | 379 |
| 27 Feb 2024 | 25.36 | 25.46 | 25.22 | 25.22 | 24.73 | 9,934 |
| 26 Feb 2024 | 25.34 | 25.35 | 25.34 | 25.35 | 24.86 | 701 |
| 23 Feb 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 24.76 | 293 |
| 22 Feb 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 24.99 | 669 |
| 21 Feb 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 24.78 | 170 |
| 20 Feb 2024 | 25.50 | 25.50 | 25.35 | 25.35 | 24.86 | 495 |
| 16 Feb 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 24.96 | 237 |
| 15 Feb 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 24.91 | 242 |
| 14 Feb 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.71 | - |
| 13 Feb 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.71 | 200 |
| 12 Feb 2024 | 25.29 | 25.34 | 25.29 | 25.29 | 24.80 | 1,054 |
| 09 Feb 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 24.63 | 203 |
| 08 Feb 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.71 | - |
| 07 Feb 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.71 | - |
| 06 Feb 2024 | 25.48 | 25.48 | 25.20 | 25.20 | 24.71 | 654 |
| 05 Feb 2024 | 25.51 | 25.51 | 25.30 | 25.48 | 24.99 | 757 |
| 02 Feb 2024 | 25.41 | 25.47 | 25.11 | 25.11 | 24.62 | 2,161 |
| 01 Feb 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 24.82 | 413 |
| 31 Jan 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 24.80 | - |
| 30 Jan 2024 | 25.49 | 25.51 | 25.29 | 25.29 | 24.80 | 1,991 |
| 29 Jan 2024 | 25.40 | 25.49 | 25.16 | 25.49 | 25.00 | 1,143 |
| 26 Jan 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 24.99 | - |
| 25 Jan 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 24.99 | 393 |
| 24 Jan 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 24.89 | - |
| 23 Jan 2024 | 25.25 | 25.59 | 25.25 | 25.38 | 24.89 | 1,135 |
| 22 Jan 2024 | 25.21 | 25.25 | 25.16 | 25.16 | 24.67 | 986 |
| 19 Jan 2024 | 25.22 | 25.24 | 25.20 | 25.24 | 24.75 | 2,696 |
| 18 Jan 2024 | 25.14 | 25.19 | 25.12 | 25.17 | 24.68 | 1,937 |
| 18 Jan 2024 | 0.5 Dividend | |||||
| 17 Jan 2024 | 25.60 | 25.68 | 25.60 | 25.65 | 24.66 | 1,158 |
| 16 Jan 2024 | 25.43 | 25.64 | 25.43 | 25.64 | 24.65 | 1,076 |
| 12 Jan 2024 | 25.51 | 25.60 | 25.41 | 25.41 | 24.43 | 2,747 |
| 11 Jan 2024 | 25.30 | 25.48 | 25.30 | 25.48 | 24.50 | 699 |
| 10 Jan 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 24.28 | 167 |
| 09 Jan 2024 | 25.23 | 25.38 | 25.23 | 25.38 | 24.40 | 1,122 |
| 08 Jan 2024 | 25.33 | 25.33 | 25.26 | 25.30 | 24.33 | 1,227 |
| 05 Jan 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 24.26 | 213 |
| 04 Jan 2024 | 25.16 | 25.34 | 25.16 | 25.34 | 24.37 | 1,391 |
| 03 Jan 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 24.14 | - |
| 02 Jan 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 24.14 | - |
| 29 Dec 2023 | 25.09 | 25.10 | 25.07 | 25.10 | 24.14 | 1,343 |
| 28 Dec 2023 | 25.07 | 25.07 | 25.07 | 25.07 | 24.11 | 604 |
| 27 Dec 2023 | 25.07 | 25.10 | 25.07 | 25.07 | 24.11 | 1,590 |
| 26 Dec 2023 | 25.04 | 25.05 | 25.04 | 25.05 | 24.09 | 400 |
| 22 Dec 2023 | 25.05 | 25.05 | 25.00 | 25.01 | 24.05 | 1,583 |
| 21 Dec 2023 | 25.01 | 25.01 | 24.96 | 24.97 | 24.01 | 3,791 |
| 20 Dec 2023 | 25.00 | 25.00 | 24.91 | 24.99 | 24.03 | 6,637 |
| 19 Dec 2023 | 24.91 | 24.91 | 24.87 | 24.91 | 23.95 | 4,196 |
| 18 Dec 2023 | 25.00 | 25.00 | 24.91 | 24.91 | 23.95 | 4,578 |
| 15 Dec 2023 | 24.85 | 24.85 | 24.85 | 24.85 | 23.89 | 338 |
| 14 Dec 2023 | 25.00 | 25.00 | 24.85 | 24.85 | 23.89 | 416 |
| 13 Dec 2023 | 24.95 | 24.99 | 24.95 | 24.99 | 24.03 | 392 |
| 12 Dec 2023 | 24.84 | 24.84 | 24.84 | 24.84 | 23.88 | 544 |
| 11 Dec 2023 | 24.85 | 24.85 | 24.85 | 24.85 | 23.89 | 2,002 |
| 08 Dec 2023 | 24.95 | 25.00 | 24.95 | 25.00 | 24.04 | 3,653 |
| 07 Dec 2023 | 24.97 | 24.97 | 24.95 | 24.95 | 23.99 | 901 |
| 06 Dec 2023 | 24.95 | 25.02 | 24.95 | 25.02 | 24.06 | 622 |
| *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.