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

6.3100
+0.00 (0.00%)
NYSE· Last Trade: Jul 1st, 9:22 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/30/20266.296.356.176.311,190,7776.31
6/29/20266.416.526.306.36690,6326.30
6/26/20266.546.586.326.392,156,9586.33
6/25/20266.776.836.506.60930,5006.54
6/24/20267.137.136.766.781,042,0156.72
6/23/20267.037.216.937.162,001,2887.09
6/22/20266.947.146.757.011,855,5276.94
6/18/20266.907.076.576.701,477,8736.64
6/17/20266.686.706.386.45828,7886.39
6/16/20266.826.876.576.58581,2066.52
6/15/20266.936.966.756.81462,8086.75
6/12/20266.906.916.756.90471,1196.83
6/11/20266.686.826.666.75574,2146.69
6/10/20266.616.706.546.58479,9306.52
6/09/20266.526.686.526.66753,5796.60
6/08/20266.566.616.466.48570,9816.42
6/05/20266.376.576.326.50594,3916.44
6/04/20266.456.496.346.40551,4236.34
6/03/20266.416.516.336.47483,6256.41
6/02/20266.666.736.396.46778,8026.40
6/01/20266.216.646.166.621,260,6826.56
5/29/20260.006.566.246.25684,9996.19
5/28/20266.536.686.496.58880,4096.52
5/27/20266.836.866.536.53501,7116.47
5/26/20266.626.936.576.871,182,1926.81
5/22/20266.826.826.576.57593,3606.51
5/21/20266.916.976.796.84535,2676.78
5/20/20266.947.016.606.90568,3546.83
5/19/20266.937.036.766.80852,3486.74
5/18/20267.037.086.937.01525,2406.94
5/15/20267.227.226.947.04667,9756.97
5/14/20267.307.377.257.29470,2737.22
5/13/20267.317.387.137.27598,7047.20
5/12/20267.107.337.047.33564,8647.26
5/11/20267.087.136.957.07434,5667.00
5/08/20266.947.086.937.03341,4656.96
5/07/20266.896.996.856.94336,6626.87
5/06/20267.157.206.846.92452,3646.85
5/05/20266.807.136.777.11882,2457.04
5/04/20266.676.716.636.71491,3306.65
5/01/20266.746.746.576.67227,3866.61
4/30/20266.656.756.656.74316,3446.68
4/29/20266.696.776.586.60463,4846.54
4/28/20266.596.716.566.68409,8176.62
4/27/20266.526.616.516.60473,8516.54
4/24/20266.536.546.436.52249,6536.46
4/23/20266.616.666.476.48291,9556.42
4/22/20266.566.606.456.60372,0166.54
4/21/20266.716.776.436.50388,6446.44
4/20/20266.616.786.486.70526,7176.64
4/17/20266.576.726.556.64402,9406.58
4/16/20266.516.616.446.53344,0286.47
4/15/20266.526.586.456.51387,9346.45
4/14/20266.596.606.466.48311,3476.42
4/13/20266.396.566.386.55304,6606.49
4/10/20266.466.526.336.43418,5526.37
4/09/20266.606.626.406.47417,5636.41
4/08/20266.646.666.536.57480,6416.51
4/07/20266.526.576.426.48535,3786.42
4/06/20266.546.596.486.57319,2596.51
4/02/20266.346.636.206.59664,6156.53
4/01/20266.336.516.306.44539,3336.38