Safe Bulkers, Inc Common Stock ($0.001 par value) (SB)

8.6300
+0.00 (0.00%)
NYSE· Last Trade: Sep 1st, 6:45 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Safe Bulkers, Inc Common Stock ($0.001 par value) (SB)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/20268.678.728.438.63726,7358.63
8/28/20268.448.638.428.52639,7938.52
8/27/20268.408.598.358.42574,1768.42
8/26/20268.608.688.248.28750,9668.28
8/25/20268.708.768.468.70619,2268.70
8/24/20268.588.698.458.65891,3588.65
8/21/20268.338.638.298.531,144,2668.53
8/20/20268.178.358.108.28706,9718.28
8/19/20268.188.288.138.17751,4268.17
8/18/20268.088.087.908.03669,5958.03
8/17/20267.838.137.838.10816,6718.10
8/14/20267.667.807.617.75598,8777.75
8/13/20267.437.717.437.67621,9767.67
8/12/20267.377.517.267.46663,8217.38
8/11/20267.507.527.247.33596,7547.26
8/10/20267.617.617.467.50706,2867.42
8/07/20267.677.787.527.60525,1727.52
8/06/20267.767.797.667.67427,0387.59
8/05/20267.857.857.617.64533,0687.56
8/04/20267.907.937.667.75721,3067.67
8/03/20267.737.977.707.891,100,6207.81
7/31/20267.807.997.757.81789,6367.73
7/30/20267.648.017.527.951,029,6897.87
7/29/20267.988.057.547.581,225,3497.50
7/28/20267.557.607.437.47586,4097.39
7/27/20267.697.807.437.52625,6797.44
7/24/20267.507.797.497.67930,2917.59
7/23/20267.377.577.337.55877,6607.47
7/22/20267.427.457.337.36843,1347.29
7/21/20267.167.467.067.451,029,7037.38
7/20/20266.907.296.867.16913,4887.09
7/17/20266.976.976.736.821,141,9846.75
7/16/20267.107.227.007.01735,0406.94
7/15/20267.157.176.967.161,570,9697.09
7/14/20266.977.316.937.132,581,8417.06
7/13/20266.897.026.836.961,096,0936.89
7/10/20266.736.906.696.90422,4216.83
7/09/20266.746.786.516.70447,7526.63
7/08/20266.716.846.656.80799,5726.73
7/07/20266.676.756.676.73900,6706.66
7/06/20266.436.756.436.68459,2596.61
7/02/20266.436.546.376.40635,0376.34
7/01/20266.286.416.286.31562,9576.25
6/30/20266.296.356.176.311,190,7776.25
6/29/20266.416.526.306.36690,6326.24
6/26/20266.546.586.326.392,156,9586.27
6/25/20266.776.836.506.60930,5006.47
6/24/20267.137.136.766.781,042,0156.65
6/23/20267.037.216.937.162,001,2887.02
6/22/20266.947.146.757.011,855,5276.87
6/18/20266.907.076.576.701,477,8736.57
6/17/20266.686.706.386.45828,7886.32
6/16/20266.826.876.576.58581,2066.45
6/15/20266.936.966.756.81462,8086.68
6/12/20266.906.916.756.90471,1196.77
6/11/20266.686.826.666.75574,2146.62
6/10/20266.616.706.546.58479,9306.45
6/09/20266.526.686.526.66753,5796.53
6/08/20266.566.616.466.48570,9816.35
6/05/20266.376.576.326.50594,3916.37
6/04/20266.456.496.346.40551,4236.28
6/03/20266.416.516.336.47483,6256.34
6/02/20266.666.736.396.46778,8026.33
6/01/20266.216.646.166.621,260,6826.49