Singapore markets close in 7 hours 28 minutes
Straits Times Index
3,282.30 -5.45 (-0.17%) Nikkei
37,667.19 +38.71 (+0.10%) Hang Seng
17,284.54 0.00 (0.00%) FTSE 100
8,078.86 +38.48 (+0.48%) Bitcoin USD
64,148.74 -379.50 (-0.59%) CMC Crypto 200
1,383.29 +0.72 (+0.05%)
Safe Bulkers, Inc. (SB-PD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 12:56PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 25.60 | 25.86 | 25.56 | 25.80 | 25.80 | 7,561 |
| 24 Apr 2024 | 25.65 | 25.75 | 25.52 | 25.75 | 25.75 | 1,614 |
| 23 Apr 2024 | 25.55 | 25.99 | 25.51 | 25.70 | 25.70 | 2,670 |
| 22 Apr 2024 | 25.67 | 25.99 | 25.64 | 25.64 | 25.64 | 2,540 |
| 19 Apr 2024 | 25.70 | 25.70 | 25.68 | 25.68 | 25.68 | 320 |
| 18 Apr 2024 | 25.53 | 25.64 | 25.53 | 25.54 | 25.54 | 2,866 |
| 17 Apr 2024 | 25.58 | 25.64 | 25.52 | 25.52 | 25.52 | 2,547 |
| 17 Apr 2024 | 0.5 Dividend | |||||
| 16 Apr 2024 | 26.29 | 26.29 | 25.85 | 25.85 | 25.35 | 1,165 |
| 15 Apr 2024 | 26.21 | 26.21 | 25.80 | 25.80 | 25.30 | 1,844 |
| 12 Apr 2024 | 26.19 | 26.19 | 25.79 | 25.86 | 25.36 | 2,492 |
| 11 Apr 2024 | 26.32 | 26.32 | 25.60 | 25.63 | 25.13 | 8,829 |
| 10 Apr 2024 | 26.01 | 26.19 | 26.00 | 26.02 | 25.52 | 4,128 |
| 09 Apr 2024 | 26.04 | 26.35 | 26.02 | 26.02 | 25.52 | 2,539 |
| 08 Apr 2024 | 26.24 | 26.24 | 26.02 | 26.02 | 25.52 | 410 |
| 05 Apr 2024 | 26.31 | 26.64 | 26.07 | 26.10 | 25.60 | 760 |
| 04 Apr 2024 | 26.31 | 26.31 | 26.20 | 26.31 | 25.80 | 3,151 |
| 03 Apr 2024 | 26.26 | 26.30 | 26.20 | 26.21 | 25.70 | 1,921 |
| 02 Apr 2024 | 26.03 | 26.26 | 26.03 | 26.18 | 25.67 | 11,440 |
| 01 Apr 2024 | 26.03 | 26.30 | 26.03 | 26.10 | 25.60 | 1,425 |
| 28 Mar 2024 | 26.18 | 26.25 | 26.12 | 26.22 | 25.71 | 3,009 |
| 27 Mar 2024 | 26.13 | 26.35 | 26.13 | 26.30 | 25.79 | 2,124 |
| 26 Mar 2024 | 26.45 | 26.74 | 26.14 | 26.14 | 25.63 | 12,619 |
| 25 Mar 2024 | 26.31 | 26.90 | 26.15 | 26.84 | 26.33 | 176,713 |
| 22 Mar 2024 | 25.96 | 26.40 | 25.81 | 26.31 | 25.80 | 50,340 |
| 21 Mar 2024 | 25.62 | 25.78 | 25.60 | 25.78 | 25.28 | 918 |
| 20 Mar 2024 | 25.67 | 26.11 | 25.67 | 25.83 | 25.33 | 5,170 |
| 19 Mar 2024 | 25.83 | 26.19 | 25.83 | 25.86 | 25.36 | 3,853 |
| 18 Mar 2024 | 25.66 | 25.81 | 25.60 | 25.79 | 25.29 | 4,057 |
| 15 Mar 2024 | 25.77 | 25.89 | 25.65 | 25.65 | 25.15 | 1,612 |
| 14 Mar 2024 | 25.53 | 25.59 | 25.40 | 25.57 | 25.08 | 2,683 |
| 13 Mar 2024 | 25.44 | 25.54 | 25.44 | 25.54 | 25.05 | 1,536 |
| 12 Mar 2024 | 25.41 | 25.44 | 25.41 | 25.43 | 24.94 | 7,391 |
| 11 Mar 2024 | 25.44 | 25.44 | 25.39 | 25.39 | 24.90 | 4,336 |
| 08 Mar 2024 | 25.42 | 25.44 | 25.39 | 25.41 | 24.92 | 3,596 |
| 07 Mar 2024 | 25.43 | 25.44 | 25.37 | 25.43 | 24.94 | 3,256 |
| 06 Mar 2024 | 25.42 | 25.42 | 25.30 | 25.37 | 24.88 | 1,538 |
| 05 Mar 2024 | 25.43 | 25.44 | 25.35 | 25.35 | 24.86 | 4,871 |
| 04 Mar 2024 | 25.46 | 25.50 | 25.31 | 25.36 | 24.87 | 4,747 |
| 01 Mar 2024 | 25.33 | 25.45 | 25.25 | 25.32 | 24.83 | 4,063 |
| 29 Feb 2024 | 25.16 | 25.31 | 25.16 | 25.27 | 24.78 | 1,013 |
| 28 Feb 2024 | 25.44 | 25.44 | 25.30 | 25.43 | 24.94 | 1,127 |
| 27 Feb 2024 | 25.46 | 25.46 | 25.24 | 25.29 | 24.80 | 6,947 |
| 26 Feb 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 24.74 | - |
| 23 Feb 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 24.74 | 382 |
| 22 Feb 2024 | 25.25 | 25.48 | 25.25 | 25.39 | 24.90 | 1,763 |
| 21 Feb 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 24.72 | 586 |
| 20 Feb 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 24.91 | 313 |
| 16 Feb 2024 | 25.21 | 25.40 | 25.21 | 25.40 | 24.91 | 1,220 |
| 15 Feb 2024 | 25.16 | 25.32 | 25.16 | 25.21 | 24.72 | 2,028 |
| 14 Feb 2024 | 25.36 | 25.37 | 25.17 | 25.31 | 24.82 | 6,019 |
| 13 Feb 2024 | 25.48 | 25.48 | 25.45 | 25.45 | 24.96 | 2,356 |
| 12 Feb 2024 | 25.02 | 25.30 | 25.02 | 25.30 | 24.81 | 6,380 |
| 09 Feb 2024 | 25.34 | 25.45 | 25.05 | 25.05 | 24.57 | 8,347 |
| 08 Feb 2024 | 25.40 | 25.40 | 25.19 | 25.23 | 24.74 | 5,755 |
| 07 Feb 2024 | 25.22 | 25.31 | 25.22 | 25.31 | 24.82 | 561 |
| 06 Feb 2024 | 25.30 | 25.30 | 25.21 | 25.21 | 24.72 | 445 |
| 05 Feb 2024 | 25.27 | 25.30 | 25.25 | 25.30 | 24.81 | 1,176 |
| 02 Feb 2024 | 25.30 | 25.30 | 25.21 | 25.22 | 24.73 | 2,425 |
| 01 Feb 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 24.81 | - |
| 31 Jan 2024 | 25.25 | 25.30 | 25.20 | 25.30 | 24.81 | 2,012 |
| 30 Jan 2024 | 25.26 | 25.38 | 25.15 | 25.38 | 24.89 | 1,716 |
| 29 Jan 2024 | 25.45 | 25.45 | 25.24 | 25.37 | 24.88 | 1,525 |
| 26 Jan 2024 | 25.20 | 25.23 | 25.20 | 25.23 | 24.74 | 4,776 |
| 25 Jan 2024 | 25.15 | 25.25 | 25.15 | 25.17 | 24.68 | 12,400 |
| 24 Jan 2024 | 25.75 | 25.79 | 25.15 | 25.15 | 24.66 | 35,424 |
| 23 Jan 2024 | 25.25 | 25.75 | 25.18 | 25.75 | 25.25 | 43,788 |
| 22 Jan 2024 | 25.20 | 25.20 | 25.15 | 25.20 | 24.71 | 7,924 |
| 19 Jan 2024 | 25.16 | 25.20 | 25.16 | 25.16 | 24.67 | 8,373 |
| 18 Jan 2024 | 25.14 | 25.28 | 25.14 | 25.28 | 24.79 | 3,329 |
| 18 Jan 2024 | 0.5 Dividend | |||||
| 17 Jan 2024 | 25.68 | 25.68 | 25.64 | 25.64 | 24.65 | 1,273 |
| 16 Jan 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 24.67 | - |
| 12 Jan 2024 | 25.59 | 25.71 | 25.34 | 25.65 | 24.67 | 7,028 |
| 11 Jan 2024 | 25.45 | 25.55 | 25.36 | 25.55 | 24.57 | 12,921 |
| 10 Jan 2024 | 25.35 | 25.50 | 25.35 | 25.45 | 24.47 | 9,056 |
| 09 Jan 2024 | 25.35 | 25.35 | 25.16 | 25.30 | 24.33 | 2,687 |
| 08 Jan 2024 | 25.26 | 25.35 | 25.15 | 25.20 | 24.23 | 5,623 |
| 05 Jan 2024 | 25.21 | 25.30 | 25.15 | 25.15 | 24.18 | 1,271 |
| 04 Jan 2024 | 25.15 | 25.30 | 25.15 | 25.20 | 24.23 | 5,293 |
| 03 Jan 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 24.08 | - |
| 02 Jan 2024 | 25.10 | 25.10 | 25.04 | 25.04 | 24.08 | 4,668 |
| 29 Dec 2023 | 25.12 | 25.12 | 25.12 | 25.12 | 24.15 | 182 |
| 28 Dec 2023 | 25.10 | 25.10 | 25.10 | 25.10 | 24.13 | 614 |
| 27 Dec 2023 | 25.05 | 25.12 | 25.04 | 25.10 | 24.13 | 3,699 |
| 26 Dec 2023 | 25.04 | 25.07 | 25.04 | 25.07 | 24.11 | 1,093 |
| 22 Dec 2023 | 25.05 | 25.05 | 25.04 | 25.05 | 24.09 | 801 |
| 21 Dec 2023 | 25.05 | 25.06 | 25.04 | 25.04 | 24.08 | 9,653 |
| 20 Dec 2023 | 24.91 | 25.00 | 24.91 | 25.00 | 24.04 | 4,599 |
| 19 Dec 2023 | 24.93 | 24.95 | 24.93 | 24.94 | 23.98 | 2,327 |
| 18 Dec 2023 | 25.00 | 25.00 | 24.92 | 24.94 | 23.99 | 3,136 |
| 15 Dec 2023 | 24.76 | 25.00 | 24.76 | 25.00 | 24.04 | 8,839 |
| 14 Dec 2023 | 24.94 | 24.95 | 24.82 | 24.90 | 23.94 | 4,691 |
| 13 Dec 2023 | 24.89 | 24.93 | 24.75 | 24.89 | 23.93 | 5,113 |
| 12 Dec 2023 | 24.84 | 24.95 | 24.84 | 24.89 | 23.93 | 1,576 |
| 11 Dec 2023 | 24.82 | 24.88 | 24.82 | 24.88 | 23.92 | 442 |
| 08 Dec 2023 | 24.98 | 24.98 | 24.80 | 24.80 | 23.85 | 1,602 |
| 07 Dec 2023 | 24.97 | 24.97 | 24.97 | 24.97 | 24.01 | 200 |
| 06 Dec 2023 | 24.76 | 24.95 | 24.76 | 24.88 | 23.92 | 2,509 |
| 05 Dec 2023 | 24.82 | 24.96 | 24.82 | 24.86 | 23.90 | 2,874 |
| *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.