NYSE - Delayed Quote USD

Safe Bulkers, Inc. (SB-PC)

Compare
25.35
-0.08
(-0.31%)
At close: January 14 at 3:45:20 PM EST
25.79
+0.44
+(1.75%)
Pre-Market: 6:09:24 AM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 14, 202525.3425.3825.3425.3525.35697
Jan 13, 202525.4625.5025.3625.4225.422,752
Jan 10, 202525.5625.5625.5625.5625.56-
Jan 8, 202525.5125.5625.4625.5625.561,952
Jan 7, 202525.6425.7525.4625.7425.743,504
Jan 6, 202525.4525.5025.3625.5025.501,992
Jan 3, 202525.3825.5025.3825.4525.45780
Jan 2, 202525.5225.5324.9525.3025.3012,150
Dec 31, 202425.4825.4825.4825.4825.48-
Dec 30, 202425.4825.4825.4825.4825.48677
Dec 27, 202425.4825.4825.4825.4825.48500
Dec 26, 202425.4025.4025.4025.4025.40-
Dec 24, 202425.4025.4025.4025.4025.401,559
Dec 23, 202425.3925.4025.3925.4025.401,447
Dec 20, 202425.4025.4025.4025.4025.40-
Dec 19, 202425.4125.4125.4025.4025.40732
Dec 18, 202425.4125.4125.4025.4025.40936
Dec 17, 202425.5125.6325.4425.4425.447,478
Dec 16, 202425.5025.5025.5025.5025.50-
Dec 13, 202425.5725.5725.5025.5025.50211
Dec 12, 202425.4525.4525.4525.4525.45253
Dec 11, 202425.5425.5425.5425.5425.54206
Dec 10, 202425.6125.6125.6125.6125.61-
Dec 9, 202425.6225.6225.6125.6125.61377
Dec 6, 202425.8025.8025.4725.5925.592,377
Dec 5, 202425.6025.6025.6025.6025.60-
Dec 4, 202425.6025.6025.6025.6025.60550
Dec 3, 202425.7825.7825.7825.7825.78-
Dec 2, 202425.6925.7825.6925.7825.78528
Nov 29, 202425.4225.4225.4225.4225.42-
Nov 27, 202425.4225.4225.4225.4225.42-
Nov 26, 202425.4325.4325.4225.4225.42300
Nov 25, 202425.5125.5125.5125.5125.51-
Nov 22, 202425.5125.5125.5125.5125.51-
Nov 21, 202425.5125.5125.5125.5125.51190
Nov 20, 202425.6125.6125.4625.4625.462,543
Nov 19, 202425.7025.7025.7025.7025.70302
Nov 18, 202425.7526.0025.6025.6525.654,319
Nov 15, 202425.7925.7925.7925.7925.79-
Nov 14, 202425.7925.7925.7925.7925.791,600
Nov 13, 202425.7025.8025.7025.8025.801,962
Nov 12, 202425.5725.6325.5725.6325.63205
Nov 11, 202425.6325.6325.5625.6025.601,300
Nov 8, 202425.6125.6225.6025.6225.62708
Nov 7, 202425.6225.6525.6025.6125.611,221
Nov 6, 202425.6125.6225.6125.6225.621,580
Nov 5, 202425.9825.9825.5525.6525.651,251
Nov 4, 202425.8225.8225.8025.8025.80940
Nov 1, 202425.5525.5525.5525.5525.55687
Oct 31, 202425.8525.8525.8525.8525.85-
Oct 30, 202425.8525.8525.8525.8525.85144
Oct 29, 202425.8025.8925.7525.8925.894,487
Oct 28, 202425.5825.5825.5825.5825.58662
Oct 25, 202425.5625.5625.5625.5625.56596
Oct 24, 202425.6825.6825.6125.6125.61358
Oct 23, 202425.7025.7025.7025.7025.70760
Oct 22, 202425.6725.6725.6525.6525.651,173
Oct 21, 202425.5625.6825.5525.6825.686,353
Oct 18, 2024 0.50 Dividend
Oct 18, 202425.5025.5525.4225.5125.512,295
Oct 17, 202425.9325.9325.9325.9325.431,300
Oct 16, 202425.8025.9425.8025.9425.441,576
Oct 15, 202425.7025.8325.6325.8325.332,321
Oct 14, 202425.8225.8825.6125.7525.2512,211
Oct 11, 202425.8025.8725.6525.8725.374,384
Oct 10, 202425.8825.8825.8825.8825.38531
Oct 9, 202425.8525.8525.8525.8525.35236
Oct 8, 202425.8825.8825.7325.7325.23645
Oct 7, 202425.6525.6525.6525.6525.16271
Oct 4, 202425.6725.6725.6725.6725.18-
Oct 3, 202425.5225.7925.5225.6725.181,950
Oct 2, 202425.6725.6725.6725.6725.18100
Oct 1, 202425.8225.8225.7925.7925.29627
Sep 30, 202425.9525.9525.3625.7925.293,465
Sep 27, 202425.7225.7225.7225.7225.22-
Sep 26, 202425.7225.7225.7225.7225.22-
Sep 25, 202425.7225.7225.7225.7225.22-
Sep 24, 202425.8025.8025.7125.7225.22671
Sep 23, 202425.8125.8125.8125.8125.31250
Sep 20, 202425.9625.9625.6325.7725.271,645
Sep 19, 202425.7725.7725.7725.7725.271,539
Sep 18, 202425.7625.7625.7625.7625.27570
Sep 17, 202425.7425.8525.7025.7025.202,205
Sep 16, 202426.0826.2025.7425.8725.372,974
Sep 13, 202425.7125.9925.7025.9925.493,335
Sep 12, 202425.7025.7225.7025.7225.232,990
Sep 11, 202425.6925.6925.6925.6925.19-
Sep 10, 202425.6725.6925.6025.6925.191,621
Sep 9, 202425.6725.6825.6725.6825.18299
Sep 6, 202425.6925.6925.6925.6925.19349
Sep 5, 202425.5025.5525.5025.5525.064,161
Sep 4, 202425.6525.6625.4125.4124.922,912
Sep 3, 202425.6025.6025.6025.6025.11618
Aug 30, 202425.5625.6125.5625.6125.121,925
Aug 29, 202425.6725.6725.6725.6725.18-
Aug 28, 202425.6925.6925.6725.6725.18846
Aug 27, 202425.5525.5525.5525.5525.06317
Aug 26, 202425.6425.6425.6425.6425.15-
Aug 23, 202425.6525.7525.6425.6425.152,180
Aug 22, 202425.6025.6025.6025.6025.111,110
Aug 21, 202425.6125.6125.4125.5525.061,918
Aug 20, 202425.5125.5125.5025.5125.021,610
Aug 19, 202425.7025.7025.5025.5125.021,105
Aug 16, 202425.6725.6725.4925.4925.001,997
Aug 15, 202425.6025.7525.6025.6525.152,940
Aug 14, 202425.6525.7125.4025.5025.017,699
Aug 13, 202425.7525.7525.7525.7525.25-
Aug 12, 202425.7525.7525.7325.7525.25794
Aug 9, 202425.9225.9225.9225.9225.42537
Aug 8, 202426.0226.0226.0226.0225.52-
Aug 7, 202425.7026.0225.7026.0225.52520
Aug 6, 202425.6625.6625.5525.6625.171,120
Aug 5, 202425.5025.6025.4525.6025.114,945
Aug 2, 202425.7025.7025.7025.7025.20310
Aug 1, 202425.7025.7025.6525.6525.161,629
Jul 31, 202425.6525.6525.6525.6525.16-
Jul 30, 202425.6525.6525.6425.6525.16871
Jul 29, 202425.6025.6025.6025.6025.11-
Jul 26, 202425.5525.6025.4125.6025.114,152
Jul 25, 202425.5125.5125.5125.5125.01736
Jul 24, 202425.8725.8725.8725.8725.37-
Jul 23, 202425.8725.8725.7325.8725.371,782
Jul 22, 202426.0826.0825.6125.7125.2110,057
Jul 19, 2024 0.50 Dividend
Jul 19, 202425.4125.6525.3925.5425.053,893
Jul 18, 202426.1026.1625.9826.0225.036,892
Jul 17, 202426.0226.0925.9825.9824.992,439
Jul 16, 202425.9026.0225.7126.0225.039,661
Jul 15, 202425.8826.1325.7525.9024.916,405
Jul 12, 202425.9725.9725.8725.8724.88576
Jul 11, 202425.7025.8425.6925.8424.851,254
Jul 10, 202425.6725.6725.5525.6024.622,493
Jul 9, 202425.8025.8025.6725.7024.722,574
Jul 8, 202425.8925.8925.8925.8924.90-
Jul 5, 202425.5625.8925.5525.8924.901,979
Jul 3, 202425.4625.4625.4525.4524.48999
Jul 2, 202425.7425.7425.5425.6624.68496
Jul 1, 202425.6925.6925.6925.6924.71-
Jun 28, 202425.5325.6925.5325.6924.71471
Jun 27, 202425.5325.5325.5325.5324.56-
Jun 26, 202425.5325.5325.5325.5324.56-
Jun 25, 202425.5325.5325.5325.5324.56-
Jun 24, 202425.5325.5325.5325.5324.56-
Jun 21, 202425.5325.5325.5325.5324.56167
Jun 20, 202425.6025.6325.5025.5024.533,811
Jun 18, 202425.7825.7825.6925.6924.71696
Jun 17, 202425.5825.5825.5525.5624.591,788
Jun 14, 202425.6425.6525.6225.6224.64524
Jun 13, 202425.6025.6025.5725.5824.60626
Jun 12, 202425.6425.7225.6425.7224.742,273
Jun 11, 202425.7425.7525.7425.7524.77450
Jun 10, 202425.7025.7525.6225.6224.64893
Jun 7, 202425.5625.5625.5625.5624.59214
Jun 6, 202425.5725.5725.5625.5624.591,206
Jun 5, 202425.6025.6025.5425.5424.57636
Jun 4, 202425.5125.5125.5125.5124.54346
Jun 3, 202425.8025.8425.8025.8024.821,394
May 31, 202425.8025.8025.8025.8024.82440
May 30, 202425.6225.6225.6225.6224.64-
May 29, 202425.6225.6225.6225.6224.641,000
May 28, 202425.5725.6225.5725.6224.641,027
May 24, 202425.5125.5125.5025.5024.532,415
May 23, 202425.5225.6325.5025.5424.571,189
May 22, 202425.5125.6425.5125.6424.67758
May 21, 202425.7525.7525.7525.7524.77-
May 20, 202425.7525.7525.7525.7524.77300
May 17, 202425.6925.6925.6925.6924.71-
May 16, 202425.6025.6925.6025.6924.71656
May 15, 202425.5825.5825.5825.5824.60-
May 14, 202425.5825.5825.5825.5824.60634
May 13, 202425.5325.6025.5025.5024.532,094
May 10, 202425.5325.6125.5025.5824.601,478
May 9, 202425.5325.5325.5325.5324.56-
May 8, 202425.5325.5325.5325.5324.56-
May 7, 202425.6725.6725.5325.5324.56346
May 6, 202425.5525.8125.5525.7924.811,784
May 3, 202425.5625.5625.5625.5624.59608
May 2, 202425.7225.7225.7225.7224.73662
May 1, 202425.7725.7725.7725.7724.79-
Apr 30, 202425.7725.7725.7725.7724.79-
Apr 29, 202425.7725.7725.7725.7724.79230
Apr 26, 202425.6025.6025.6025.6024.62123
Apr 25, 202425.5025.5025.5025.5024.53550
Apr 24, 202425.5525.5525.5525.5524.58100
Apr 23, 202425.5025.5025.5025.5024.53-
Apr 22, 202425.5625.5625.5025.5024.532,398
Apr 19, 202425.5025.5025.5025.5024.53-
Apr 18, 202425.5525.6025.5025.5024.532,780
Apr 17, 2024 0.50 Dividend
Apr 17, 202425.7725.7725.5025.5024.536,095
Apr 16, 202425.9525.9525.7925.8824.41886
Apr 15, 202425.7525.9625.7525.9224.451,550
Apr 12, 202425.7925.8525.7025.8524.38828
Apr 11, 202425.6925.8425.6925.6924.231,150
Apr 10, 202425.9825.9825.8225.8624.391,382
Apr 9, 202425.9726.0025.7125.8824.411,091
Apr 8, 202425.9425.9425.9425.9424.47341
Apr 5, 202425.9825.9825.8325.8324.361,100
Apr 4, 202425.8526.0025.8526.0024.531,528
Apr 3, 202426.3026.3026.0326.0324.55405
Apr 2, 202426.2526.3126.2526.2524.76842
Apr 1, 202425.9525.9525.9525.9524.48200
Mar 28, 202425.8725.8725.8725.8724.40177
Mar 27, 202425.7525.7525.7525.7524.29-
Mar 26, 202426.0726.0725.7025.7524.29804
Mar 25, 202426.1526.3925.9426.0224.545,851
Mar 22, 202425.8326.0925.8326.0524.571,118
Mar 21, 202425.5125.8025.4925.5024.052,462
Mar 20, 202425.6125.6125.4125.5124.064,769
Mar 19, 202425.7925.9925.7925.9924.52406
Mar 18, 202425.7225.7225.7225.7224.26210
Mar 15, 202425.3725.3725.3725.3723.93270
Mar 14, 202425.5425.5425.5425.5424.09200
Mar 13, 202425.4825.4825.4825.4824.03-
Mar 12, 202425.4825.4825.4825.4824.03100
Mar 11, 202425.4525.4525.4325.4323.99794
Mar 8, 202425.4925.4925.4925.4924.04251
Mar 7, 202425.4525.4525.4525.4524.01-
Mar 6, 202425.4525.4525.4525.4524.01354
Mar 5, 202425.4125.4125.4125.4123.97191
Mar 4, 202425.4125.7025.2325.4023.9616,457
Mar 1, 202425.4025.4025.2725.3923.952,197
Feb 29, 202425.4825.4825.4825.4824.04-
Feb 28, 202425.4825.4825.4825.4824.04379
Feb 27, 202425.3625.4625.2225.2223.799,934
Feb 26, 202425.3425.3525.3425.3523.91701
Feb 23, 202425.2525.2525.2525.2523.82293
Feb 22, 202425.4825.4825.4825.4824.04669
Feb 21, 202425.2725.2725.2725.2723.83170
Feb 20, 202425.5025.5025.3525.3523.91495
Feb 16, 202425.4525.4525.4525.4524.01237
Feb 15, 202425.4025.4025.4025.4023.96242
Feb 14, 202425.2025.2025.2025.2023.77-
Feb 13, 202425.2025.2025.2025.2023.77200
Feb 12, 202425.2925.3425.2925.2923.861,054
Feb 9, 202425.1225.1225.1225.1223.70203
Feb 8, 202425.2025.2025.2025.2023.77-
Feb 7, 202425.2025.2025.2025.2023.77-
Feb 6, 202425.4825.4825.2025.2023.77654
Feb 5, 202425.5125.5125.3025.4824.04757
Feb 2, 202425.4125.4725.1125.1123.692,161
Feb 1, 202425.3125.3125.3125.3123.87413
Jan 31, 202425.2925.2925.2925.2923.85-
Jan 30, 202425.4925.5125.2925.2923.851,991
Jan 29, 202425.4025.4925.1625.4924.041,143
Jan 26, 202425.4825.4825.4825.4824.03-
Jan 25, 202425.4825.4825.4825.4824.03393
Jan 24, 202425.3825.3825.3825.3823.94-
Jan 23, 202425.2525.5925.2525.3823.941,135
Jan 22, 202425.2125.2525.1625.1623.73986
Jan 19, 202425.2225.2425.2025.2423.812,696
Jan 18, 2024 0.50 Dividend
Jan 18, 202425.1425.1925.1225.1723.741,937
Jan 17, 202425.6025.6825.6025.6523.721,158
Jan 16, 202425.4325.6425.4325.6423.711,076

Related Tickers

DSX-PB Diana Shipping Inc.
25.92
-0.10%
 
CMRE-PB Costamare Inc.
25.59
+0.46%
 
CCEC Capital Clean Energy Carriers Corp.
18.91
+3.45%
 
GOLD.TA The Gold Bond Group Ltd.
18,500.00
-0.11%
 
CMRE-PD Costamare Inc.
25.97
+0.79%
 
OROVY Orient Overseas (International) Limited
68.04
0.00%
 
CMRE-PC Costamare Inc.
25.81
+1.25%
 
KEX Kirby Corporation
105.99
+1.23%
 
GASS StealthGas Inc.
6.03
+1.34%
 
CMRE Costamare Inc.
12.77
+0.79%