Singapore markets close in 2 hours 17 minutes

Safe Bulkers, Inc. (SB-PC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
25.72+0.35 (+1.38%)
At close: 11:18AM EDT
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Mar 202425.7225.7225.7225.7225.72210
15 Mar 202425.3725.3725.3725.3725.37270
14 Mar 202425.5425.5425.5425.5425.54200
13 Mar 202425.4825.4825.4825.4825.48-
12 Mar 202425.4825.4825.4825.4825.48100
11 Mar 202425.4525.4525.4325.4325.43794
08 Mar 202425.4925.4925.4925.4925.49251
07 Mar 202425.4525.4525.4525.4525.45-
06 Mar 202425.4525.4525.4525.4525.45354
05 Mar 202425.4125.4125.4125.4125.41191
04 Mar 202425.4125.7025.2325.4025.4016,457
01 Mar 202425.4025.4025.2725.3925.392,197
29 Feb 202425.4825.4825.4825.4825.48-
28 Feb 202425.4825.4825.4825.4825.48379
27 Feb 202425.3625.4625.2225.2225.229,934
26 Feb 202425.3425.3525.3425.3525.35701
23 Feb 202425.2525.2525.2525.2525.25293
22 Feb 202425.4825.4825.4825.4825.48669
21 Feb 202425.2725.2725.2725.2725.27170
20 Feb 202425.5025.5025.3525.3525.35495
16 Feb 202425.4525.4525.4525.4525.45237
15 Feb 202425.4025.4025.4025.4025.40242
14 Feb 202425.2025.2025.2025.2025.20-
13 Feb 202425.2025.2025.2025.2025.20200
12 Feb 202425.2925.3425.2925.2925.291,054
09 Feb 202425.1225.1225.1225.1225.12203
08 Feb 202425.2025.2025.2025.2025.20-
07 Feb 202425.2025.2025.2025.2025.20-
06 Feb 202425.4825.4825.2025.2025.20654
05 Feb 202425.5125.5125.3025.4825.48757
02 Feb 202425.4125.4725.1125.1125.112,161
01 Feb 202425.3125.3125.3125.3125.31413
31 Jan 202425.2925.2925.2925.2925.29-
30 Jan 202425.4925.5125.2925.2925.291,991
29 Jan 202425.4025.4925.1625.4925.491,143
26 Jan 202425.4825.4825.4825.4825.48-
25 Jan 202425.4825.4825.4825.4825.48393
24 Jan 202425.3825.3825.3825.3825.38-
23 Jan 202425.2525.5925.2525.3825.381,135
22 Jan 202425.2125.2525.1625.1625.16986
19 Jan 202425.2225.2425.2025.2425.242,696
18 Jan 202425.1425.1925.1225.1725.171,937
18 Jan 20240.5 Dividend
17 Jan 202425.6025.6825.6025.6525.151,158
16 Jan 202425.4325.6425.4325.6425.141,076
12 Jan 202425.5125.6025.4125.4124.912,747
11 Jan 202425.3025.4825.3025.4824.98699
10 Jan 202425.2525.2525.2525.2524.76167
09 Jan 202425.2325.3825.2325.3824.891,122
08 Jan 202425.3325.3325.2625.3024.811,227
05 Jan 202425.2325.2325.2325.2324.73213
04 Jan 202425.1625.3425.1625.3424.851,391
03 Jan 202425.1025.1025.1025.1024.61-
02 Jan 202425.1025.1025.1025.1024.61-
29 Dec 202325.0925.1025.0725.1024.611,343
28 Dec 202325.0725.0725.0725.0724.58604
27 Dec 202325.0725.1025.0725.0724.581,590
26 Dec 202325.0425.0525.0425.0524.56400
22 Dec 202325.0525.0525.0025.0124.521,583
21 Dec 202325.0125.0124.9624.9724.483,791
20 Dec 202325.0025.0024.9124.9924.506,637
19 Dec 202324.9124.9124.8724.9124.424,196
18 Dec 202325.0025.0024.9124.9124.424,578
15 Dec 202324.8524.8524.8524.8524.37338
14 Dec 202325.0025.0024.8524.8524.37416
13 Dec 202324.9524.9924.9524.9924.50392
12 Dec 202324.8424.8424.8424.8424.35544
11 Dec 202324.8524.8524.8524.8524.372,002
08 Dec 202324.9525.0024.9525.0024.513,653
07 Dec 202324.9724.9724.9524.9524.46901
06 Dec 202324.9525.0224.9525.0224.53622
05 Dec 202324.8724.8724.8724.8724.38286
04 Dec 202324.8224.8224.8224.8224.34-
01 Dec 202324.9324.9524.8224.8224.343,824
30 Nov 202324.9224.9224.7324.7524.271,976
29 Nov 202324.9725.0024.8324.8324.351,477
28 Nov 202324.6224.9224.6224.9224.431,398
27 Nov 202324.7224.7224.7224.7224.24-
24 Nov 202324.7524.7524.7024.7224.241,111
22 Nov 202324.7024.7524.5224.7224.249,191
21 Nov 202324.7024.7024.7024.7024.22144
20 Nov 202324.7524.7524.6024.6324.153,046
17 Nov 202324.7524.7524.7524.7524.27-
16 Nov 202324.7524.7524.7524.7524.27-
15 Nov 202324.6424.8624.6424.7524.27501
14 Nov 202324.7524.7924.7524.7924.30638
13 Nov 202324.6924.7924.5724.5724.091,700
10 Nov 202324.6924.6924.5524.5524.07821
09 Nov 202324.7024.7424.5824.5824.102,792
08 Nov 202324.7824.7924.7424.7524.27558
07 Nov 202324.7724.7924.7724.7924.30805
06 Nov 202325.0025.0024.8524.8524.371,054
03 Nov 202324.9224.9424.9224.9424.45586
02 Nov 202324.8824.8824.8824.8824.40136
01 Nov 202324.9724.9724.9124.9124.43669
31 Oct 202324.8624.8624.8624.8624.38-
30 Oct 202324.8624.8624.8624.8624.383,127
27 Oct 202324.8525.0424.8525.0424.551,270
26 Oct 202324.8224.8224.8224.8224.34123
25 Oct 202324.8824.8824.8824.8824.40322
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...