Singapore markets open in 4 hours 34 minutes
Straits Times Index
3,090.20 -20.53 (-0.66%) S&P 500
4,619.66 +15.29 (+0.33%) Dow
36,372.60 +124.73 (+0.34%) Nasdaq
14,423.74 +19.76 (+0.14%) Bitcoin USD
40,587.22 -3,260.64 (-7.44%) CMC Crypto 200
839.59 -75.22 (-8.22%)
Safe Bulkers, Inc. (SB-PC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:30AM EST. Market open.
Time period:
11 Dec 2022 - 11 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Dec 2023 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 2,002 |
| 08 Dec 2023 | 24.95 | 25.00 | 24.95 | 25.00 | 25.00 | 3,653 |
| 07 Dec 2023 | 24.97 | 24.97 | 24.95 | 24.95 | 24.95 | 901 |
| 06 Dec 2023 | 24.95 | 25.02 | 24.95 | 25.02 | 25.02 | 622 |
| 05 Dec 2023 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 286 |
| 04 Dec 2023 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
| 01 Dec 2023 | 24.93 | 24.95 | 24.82 | 24.82 | 24.82 | 3,824 |
| 30 Nov 2023 | 24.92 | 24.92 | 24.73 | 24.75 | 24.75 | 1,976 |
| 29 Nov 2023 | 24.97 | 25.00 | 24.83 | 24.83 | 24.83 | 1,477 |
| 28 Nov 2023 | 24.62 | 24.92 | 24.62 | 24.92 | 24.92 | 1,398 |
| 27 Nov 2023 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
| 24 Nov 2023 | 24.75 | 24.75 | 24.70 | 24.72 | 24.72 | 1,111 |
| 22 Nov 2023 | 24.70 | 24.75 | 24.52 | 24.72 | 24.72 | 9,191 |
| 21 Nov 2023 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 144 |
| 20 Nov 2023 | 24.75 | 24.75 | 24.60 | 24.63 | 24.63 | 3,046 |
| 17 Nov 2023 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
| 16 Nov 2023 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
| 15 Nov 2023 | 24.64 | 24.86 | 24.64 | 24.75 | 24.75 | 501 |
| 14 Nov 2023 | 24.75 | 24.79 | 24.75 | 24.79 | 24.79 | 638 |
| 13 Nov 2023 | 24.69 | 24.79 | 24.57 | 24.57 | 24.57 | 1,700 |
| 10 Nov 2023 | 24.69 | 24.69 | 24.55 | 24.55 | 24.55 | 821 |
| 09 Nov 2023 | 24.70 | 24.74 | 24.58 | 24.58 | 24.58 | 2,792 |
| 08 Nov 2023 | 24.78 | 24.79 | 24.74 | 24.75 | 24.75 | 558 |
| 07 Nov 2023 | 24.77 | 24.79 | 24.77 | 24.79 | 24.79 | 805 |
| 06 Nov 2023 | 25.00 | 25.00 | 24.85 | 24.85 | 24.85 | 1,054 |
| 03 Nov 2023 | 24.92 | 24.94 | 24.92 | 24.94 | 24.94 | 586 |
| 02 Nov 2023 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 136 |
| 01 Nov 2023 | 24.97 | 24.97 | 24.91 | 24.91 | 24.91 | 669 |
| 31 Oct 2023 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
| 30 Oct 2023 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 3,127 |
| 27 Oct 2023 | 24.85 | 25.04 | 24.85 | 25.04 | 25.04 | 1,270 |
| 26 Oct 2023 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 123 |
| 25 Oct 2023 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 322 |
| 24 Oct 2023 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 23 Oct 2023 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 734 |
| 20 Oct 2023 | 24.98 | 24.98 | 24.91 | 24.91 | 24.91 | 757 |
| 19 Oct 2023 | 24.98 | 25.10 | 24.98 | 24.98 | 24.98 | 1,804 |
| 18 Oct 2023 | 24.76 | 24.76 | 24.75 | 24.75 | 24.75 | 606 |
| 17 Oct 2023 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 505 |
| 17 Oct 2023 | 0.5 Dividend | |||||
| 16 Oct 2023 | 25.40 | 25.40 | 25.40 | 25.40 | 24.90 | 324 |
| 13 Oct 2023 | 25.35 | 25.54 | 25.15 | 25.54 | 25.04 | 626 |
| 12 Oct 2023 | 25.10 | 25.10 | 25.10 | 25.10 | 24.61 | 120 |
| 11 Oct 2023 | 25.28 | 25.28 | 25.14 | 25.15 | 24.65 | 2,116 |
| 10 Oct 2023 | 25.50 | 25.50 | 24.88 | 24.88 | 24.39 | 3,015 |
| 09 Oct 2023 | 25.50 | 25.50 | 25.50 | 25.50 | 25.00 | 666 |
| 06 Oct 2023 | 25.41 | 25.41 | 25.30 | 25.35 | 24.85 | 3,104 |
| 05 Oct 2023 | 25.06 | 25.06 | 25.01 | 25.01 | 24.52 | 250 |
| 04 Oct 2023 | 24.81 | 25.15 | 24.31 | 25.15 | 24.66 | 4,385 |
| 03 Oct 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 24.51 | 166 |
| 02 Oct 2023 | 25.38 | 25.38 | 25.38 | 25.38 | 24.88 | 2,001 |
| 29 Sept 2023 | 25.19 | 25.50 | 25.19 | 25.50 | 25.00 | 4,018 |
| 28 Sept 2023 | 25.00 | 25.17 | 25.00 | 25.17 | 24.67 | 1,354 |
| 27 Sept 2023 | 25.05 | 25.08 | 24.85 | 24.85 | 24.36 | 2,514 |
| 26 Sept 2023 | 25.00 | 25.07 | 24.98 | 25.07 | 24.58 | 3,412 |
| 25 Sept 2023 | 25.00 | 25.00 | 24.90 | 24.91 | 24.41 | 1,579 |
| 22 Sept 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 24.51 | 101 |
| 21 Sept 2023 | 24.99 | 24.99 | 24.99 | 24.99 | 24.50 | 1,329 |
| 20 Sept 2023 | 24.99 | 25.00 | 24.99 | 25.00 | 24.51 | 700 |
| 19 Sept 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 24.51 | 260 |
| 18 Sept 2023 | 25.05 | 25.05 | 25.05 | 25.05 | 24.56 | - |
| 15 Sept 2023 | 25.05 | 25.05 | 25.05 | 25.05 | 24.56 | - |
| 14 Sept 2023 | 25.05 | 25.05 | 25.05 | 25.05 | 24.56 | - |
| 13 Sept 2023 | 25.05 | 25.05 | 25.05 | 25.05 | 24.56 | - |
| 12 Sept 2023 | 25.05 | 25.05 | 25.05 | 25.05 | 24.56 | - |
| 11 Sept 2023 | 25.05 | 25.05 | 25.05 | 25.05 | 24.56 | 332 |
| 08 Sept 2023 | 24.87 | 24.87 | 24.87 | 24.87 | 24.38 | - |
| 07 Sept 2023 | 24.90 | 24.90 | 24.87 | 24.87 | 24.38 | 548 |
| 06 Sept 2023 | 25.05 | 25.05 | 24.95 | 24.95 | 24.46 | 3,629 |
| 05 Sept 2023 | 24.81 | 24.81 | 24.80 | 24.80 | 24.31 | 989 |
| 01 Sept 2023 | 24.83 | 24.83 | 24.83 | 24.83 | 24.34 | 201 |
| 31 Aug 2023 | 24.56 | 24.56 | 24.56 | 24.56 | 24.08 | - |
| 30 Aug 2023 | 24.75 | 24.75 | 24.56 | 24.56 | 24.08 | 2,169 |
| 29 Aug 2023 | 24.75 | 25.00 | 24.75 | 25.00 | 24.51 | 4,243 |
| 28 Aug 2023 | 24.75 | 24.97 | 24.75 | 24.91 | 24.42 | 550 |
| 25 Aug 2023 | 24.85 | 24.85 | 24.85 | 24.85 | 24.36 | - |
| 24 Aug 2023 | 24.85 | 24.85 | 24.85 | 24.85 | 24.36 | 200 |
| 23 Aug 2023 | 24.91 | 24.91 | 24.91 | 24.91 | 24.42 | - |
| 22 Aug 2023 | 24.99 | 24.99 | 24.91 | 24.91 | 24.42 | 474 |
| 21 Aug 2023 | 24.87 | 24.87 | 24.87 | 24.87 | 24.38 | - |
| 18 Aug 2023 | 24.87 | 24.87 | 24.87 | 24.87 | 24.38 | - |
| 17 Aug 2023 | 24.87 | 24.87 | 24.87 | 24.87 | 24.38 | - |
| 16 Aug 2023 | 24.87 | 24.87 | 24.87 | 24.87 | 24.38 | 222 |
| 15 Aug 2023 | 24.99 | 24.99 | 24.85 | 24.85 | 24.36 | 1,968 |
| 14 Aug 2023 | 24.90 | 24.98 | 24.85 | 24.85 | 24.36 | 919 |
| 11 Aug 2023 | 24.91 | 24.92 | 24.91 | 24.91 | 24.42 | 2,711 |
| 10 Aug 2023 | 24.92 | 24.92 | 24.85 | 24.85 | 24.36 | 507 |
| 09 Aug 2023 | 24.90 | 24.99 | 24.90 | 24.99 | 24.50 | 897 |
| 08 Aug 2023 | 24.86 | 24.86 | 24.86 | 24.86 | 24.38 | - |
| 07 Aug 2023 | 24.58 | 24.86 | 24.58 | 24.86 | 24.38 | 1,381 |
| 04 Aug 2023 | 24.76 | 24.80 | 24.75 | 24.75 | 24.26 | 7,474 |
| 03 Aug 2023 | 24.80 | 24.80 | 24.80 | 24.80 | 24.31 | 357 |
| 02 Aug 2023 | 24.83 | 24.83 | 24.76 | 24.82 | 24.33 | 503 |
| 01 Aug 2023 | 24.82 | 24.82 | 24.82 | 24.82 | 24.33 | 213 |
| 31 Jul 2023 | 24.99 | 24.99 | 24.99 | 24.99 | 24.50 | 345 |
| 28 Jul 2023 | 24.99 | 24.99 | 24.99 | 24.99 | 24.50 | 700 |
| 27 Jul 2023 | 24.77 | 24.77 | 24.77 | 24.77 | 24.28 | - |
| 26 Jul 2023 | 24.70 | 24.77 | 24.65 | 24.77 | 24.28 | 373 |
| 25 Jul 2023 | 24.70 | 24.70 | 24.70 | 24.70 | 24.21 | - |
| 24 Jul 2023 | 24.75 | 24.75 | 24.70 | 24.70 | 24.21 | 398 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.