Singapore markets closed

Safe Bulkers, Inc. (SB-PC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
25.11+0.01 (+0.04%)
At close: 03:11PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 202225.1125.1125.1125.1125.11448
19 May 202225.1225.1225.1025.1025.10671
18 May 202225.3425.3425.1325.1325.132,787
17 May 202225.3025.3425.3025.3425.34423
16 May 202225.2025.3025.2025.3025.303,284
13 May 202225.1125.1825.1125.1825.182,002
12 May 202225.1825.1825.0925.0925.093,250
11 May 202225.3025.3025.1525.1525.151,874
10 May 202225.2125.3625.1625.1625.161,776
09 May 202225.2825.2825.1625.1825.181,701
06 May 202225.3425.4125.1825.4125.412,145
05 May 202225.2025.3025.1725.3025.305,876
04 May 202225.2125.2925.2125.2825.281,596
03 May 202225.1425.3925.1425.3025.306,651
02 May 202225.1725.2625.1625.1625.169,942
29 Apr 202225.3025.3125.1425.3025.303,384
28 Apr 202225.3025.3025.3025.3025.301,069
27 Apr 202225.4925.4925.1425.1525.151,580
26 Apr 202225.2025.2525.1325.1425.143,249
25 Apr 202225.1725.2325.1725.2225.221,280
22 Apr 202225.2525.3625.2525.2525.25888
21 Apr 202225.1825.4425.1825.2725.271,385
20 Apr 202225.1925.2025.1825.1925.192,272
19 Apr 202225.2625.2625.1225.1725.174,393
19 Apr 20220.5 Dividend
18 Apr 202225.6025.6025.5325.5625.063,131
14 Apr 202225.5225.5425.5025.5425.042,439
13 Apr 202225.6025.6025.4525.5025.005,670
12 Apr 202225.5025.6225.4725.5525.059,788
11 Apr 202225.6225.8325.4325.4424.9419,958
08 Apr 202225.4525.5025.3925.3924.896,898
07 Apr 202225.5025.5025.4525.4524.955,612
06 Apr 202225.5825.5825.5025.5025.001,096
05 Apr 202225.4925.5825.3925.5025.009,582
04 Apr 202225.4525.4525.3925.3924.8912,408
01 Apr 202225.3725.4925.3625.4624.9612,148
31 Mar 202225.3725.4025.3725.3824.8814,482
30 Mar 202225.2525.4425.2525.4024.9018,921
29 Mar 202225.2425.4125.1725.3524.854,663
28 Mar 202225.2925.3525.1625.1624.679,009
25 Mar 202225.2125.2425.1125.2424.747,374
24 Mar 202225.2325.2325.2125.2124.72502
23 Mar 202225.4525.4525.3025.3524.863,180
22 Mar 202225.6525.6525.6525.6525.15-
21 Mar 202225.6525.6525.6525.6525.15239
18 Mar 202225.4325.5925.4325.4324.932,395
17 Mar 202225.2425.4325.2425.4324.93468
16 Mar 202225.3325.6025.2225.2524.769,704
15 Mar 202225.0125.2124.9525.2124.729,088
14 Mar 202225.4225.4225.0025.2524.766,050
11 Mar 202225.1025.2825.1025.2824.791,837
10 Mar 202225.2325.3725.0325.2224.7212,866
09 Mar 202225.0925.1025.0125.1024.611,174
08 Mar 202225.0725.1724.9225.0024.51877
07 Mar 202225.1925.2025.0125.0124.524,781
04 Mar 202225.0325.1625.0025.0824.598,315
03 Mar 202225.0925.0925.0225.0224.531,044
02 Mar 202225.0925.2425.0125.1624.675,900
01 Mar 202225.1025.1025.0025.1024.6110,727
28 Feb 202225.3325.3325.0325.2824.794,838
25 Feb 202225.2325.2325.2325.2324.74-
24 Feb 202225.0925.3525.0025.2324.745,343
23 Feb 202225.2625.2625.2125.2424.752,597
22 Feb 202225.2825.3725.0025.0024.5113,919
18 Feb 202225.2025.2025.2025.2024.713,090
17 Feb 202225.2025.2425.2025.2424.751,981
16 Feb 202225.2025.2625.2025.2024.712,207
15 Feb 202225.1725.2825.1725.2224.737,405
14 Feb 202225.1325.2025.0625.0924.609,478
11 Feb 202225.2025.2825.1325.2624.774,334
10 Feb 202225.2225.2525.1325.1524.666,396
09 Feb 202225.1325.2525.1325.1424.653,605
08 Feb 202225.2525.2525.1325.1324.642,785
07 Feb 202225.2625.2725.2025.2124.723,225
04 Feb 202225.2225.2925.1825.2924.806,213
03 Feb 202225.3525.3525.3325.3324.83935
02 Feb 202225.3925.3925.2525.3224.831,070
01 Feb 202225.2625.3125.1225.2424.758,979
31 Jan 202225.1825.3125.1425.1524.669,138
28 Jan 202225.2025.3025.1625.2924.807,564
27 Jan 202225.3225.5025.3225.3824.881,331
26 Jan 202225.3025.3025.1625.1724.681,675
25 Jan 202225.2425.4725.1225.4724.974,800
24 Jan 202225.2725.4625.2025.4124.9119,917
21 Jan 202225.2025.3625.2025.2124.7212,232
20 Jan 202225.2525.3425.1525.1524.665,969
19 Jan 202225.4025.4025.1925.2124.728,069
19 Jan 20220.5 Dividend
18 Jan 202225.9025.9025.8525.8824.881,735
14 Jan 202225.6826.0025.6225.9024.9010,294
13 Jan 202225.5825.6225.5125.5524.576,615
12 Jan 202225.5425.6025.5025.5924.6011,934
11 Jan 202225.5025.7425.4325.4624.488,987
10 Jan 202225.4925.5725.4325.5024.526,866
07 Jan 202225.5025.5025.3325.3924.421,988
06 Jan 202225.5025.5025.3725.4024.421,331
05 Jan 202225.6825.6825.5025.5024.521,500
04 Jan 202225.5025.6825.4525.6824.693,441
03 Jan 202225.5025.5625.3725.3724.393,808
31 Dec 202125.4525.4525.4525.4524.47101
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...