Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Berlin - Delayed Quote EUR

Safe Bulkers Inc (SBL.BE)

2.9200
-0.0200
(-0.68%)
At close: April 30 at 8:08:17 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20252.92002.92002.92002.92002.9200-
Apr 29, 20252.94002.94002.94002.94002.9400-
Apr 28, 20252.94002.94002.94002.94002.9400-
Apr 25, 20252.94002.94002.94002.94002.9400-
Apr 24, 20252.88002.88002.88002.88002.8800-
Apr 23, 20252.82002.82002.82002.82002.8200-
Apr 22, 20252.76002.76002.76002.76002.7600-
Apr 17, 20252.90002.90002.90002.90002.9000-
Apr 16, 20252.86002.86002.86002.86002.8600-
Apr 15, 20253.00003.00003.00003.00003.0000-
Apr 14, 20253.04003.04003.04003.04003.0400-
Apr 11, 20252.84002.84002.84002.84002.8400-
Apr 10, 20252.96002.96002.96002.96002.9600-
Apr 9, 20252.68002.68002.68002.68002.6800-
Apr 8, 20252.96002.96002.96002.96002.9600-
Apr 7, 20252.82002.82002.82002.82002.8200-
Apr 4, 20253.12003.12003.12003.12003.1200-
Apr 3, 20253.30003.30003.30003.30003.3000-
Apr 2, 20253.42003.42003.42003.42003.4200-
Apr 1, 20253.36003.36003.36003.36003.3600-
Mar 31, 20253.42003.42003.42003.42003.4200-
Mar 28, 20253.44003.44003.44003.44003.4400-
Mar 27, 20253.44003.44003.44003.44003.4400-
Mar 26, 20253.44003.44003.44003.44003.4400-
Mar 25, 20253.42003.42003.42003.42003.4200-
Mar 24, 20253.42003.42003.42003.42003.4200-
Mar 21, 20253.50003.50003.50003.50003.5000-
Mar 20, 20253.50003.50003.50003.50003.5000-
Mar 19, 20253.42003.42003.42003.42003.4200-
Mar 18, 20253.40003.40003.40003.40003.4000-
Mar 17, 20253.44003.44003.44003.44003.4400-
Mar 14, 20253.46003.46003.46003.46003.4600-
Mar 13, 20253.44003.44003.44003.44003.4400-
Mar 12, 20253.38003.38003.38003.38003.3800-
Mar 11, 20253.34003.34003.34003.34003.3400-
Mar 10, 20253.48003.48003.48003.48003.4800-
Mar 7, 20253.46003.46003.46003.46003.4600-
Mar 6, 20253.40003.40003.40003.40003.4000-
Mar 5, 20253.54003.54003.54003.54003.5400-
Mar 4, 20253.48003.48003.48003.48003.4800-
Mar 3, 2025 0.044135 Dividend
Mar 3, 20253.50003.50003.50003.50003.5000-
Feb 28, 20253.60003.60003.60003.60003.5500-
Feb 27, 20253.68003.68003.68003.68003.6289-
Feb 26, 20253.68003.68003.68003.68003.6289-
Feb 25, 20253.52003.52003.52003.52003.4711-
Feb 24, 20253.52003.52003.52003.52003.4711-
Feb 21, 20253.58003.58003.58003.58003.5303-
Feb 20, 20253.48003.48003.48003.48003.4317-
Feb 19, 20253.48003.48003.48003.48003.4317-
Feb 18, 20253.42003.42003.42003.42003.3725-
Feb 17, 20253.38003.38003.38003.38003.3331-
Feb 14, 20253.42003.42003.42003.42003.3725-
Feb 13, 20253.40003.40003.40003.40003.3528-
Feb 12, 20253.44003.44003.44003.44003.3922-
Feb 11, 20253.48003.48003.48003.48003.4317-
Feb 10, 20253.54003.54003.54003.54003.4908850
Feb 7, 20253.44003.44003.44003.44003.3922-
Feb 6, 20253.54003.54003.54003.54003.4908-
Feb 5, 20253.48003.48003.48003.48003.4317-
Feb 4, 20253.32003.32003.32003.32003.2739-
Feb 3, 20253.36003.36003.36003.36003.3133-
Jan 31, 20253.44003.44003.44003.44003.3922-
Jan 30, 20253.40003.40003.40003.40003.3528-
Jan 29, 20253.26003.26003.26003.26003.2147-
Jan 28, 20253.28003.28003.28003.28003.2344-
Jan 27, 20253.16003.16003.16003.16003.1161-
Jan 24, 20253.22003.22003.22003.22003.1753-
Jan 23, 20253.14003.14003.14003.14003.0964-
Jan 22, 20253.22003.22003.22003.22003.1753-
Jan 21, 20253.28003.28003.28003.28003.2344-
Jan 20, 20253.28003.28003.28003.28003.2344-
Jan 17, 20253.28003.28003.28003.28003.2344-
Jan 16, 20253.42003.42003.42003.42003.3725-
Jan 15, 20253.44003.44003.44003.44003.3922-
Jan 14, 20253.42003.42003.42003.42003.3725-
Jan 13, 20253.42003.42003.42003.42003.3725-
Jan 10, 20253.32003.32003.32003.32003.2739-
Jan 9, 20253.30003.30003.30003.30003.2542-
Jan 8, 20253.28003.28003.28003.28003.2344-
Jan 7, 20253.24003.24003.24003.24003.1950-
Jan 6, 20253.40003.40003.40003.40003.3528-
Jan 3, 20253.52003.52003.52003.52003.4711-
Jan 2, 20253.40003.40003.40003.40003.3528-
Dec 30, 20243.38003.38003.38003.38003.3331-
Dec 27, 20243.46003.46003.46003.46003.4119-
Dec 23, 20243.34003.34003.34003.34003.2936-
Dec 20, 20243.32003.32003.32003.32003.2739-
Dec 19, 20243.40003.40003.40003.40003.3528-
Dec 18, 20243.36003.36003.36003.36003.3133-
Dec 17, 20243.40003.40003.40003.40003.3528-
Dec 16, 20243.46003.46003.46003.46003.4119-
Dec 13, 20243.54003.54003.54003.54003.4908-
Dec 12, 20243.64003.64003.64003.64003.5894-
Dec 11, 20243.76003.76003.76003.76003.7078-
Dec 10, 20243.70003.70003.70003.70003.6486-
Dec 9, 20243.60003.60003.60003.60003.5500-
Dec 6, 20243.72003.72003.72003.72003.6683-
Dec 5, 20243.52003.52003.52003.52003.4711-
Dec 4, 20243.58003.58003.58003.58003.5303-
Dec 3, 20243.54003.54003.54003.54003.4908-
Dec 2, 2024 0.044135 Dividend
Dec 2, 20243.66003.66003.66003.66003.6092-
Nov 29, 20243.58003.58003.58003.58003.4810-
Nov 28, 20243.58003.58003.58003.58003.4810-
Nov 27, 20243.76003.76003.76003.76003.6560-
Nov 26, 20243.84003.84003.84003.84003.7338-
Nov 25, 20243.96003.96003.96003.96003.8505-
Nov 22, 20243.88003.88003.88003.88003.7727-
Nov 21, 20243.96003.96003.96003.96003.8505-
Nov 20, 20244.10004.10004.10004.10003.9866-
Nov 19, 20244.14004.14004.14004.14004.0255-
Nov 18, 20244.00004.00004.00004.00003.8894-
Nov 15, 20244.00004.00004.00004.00003.8894-
Nov 14, 20244.06004.06004.06004.06003.9477-
Nov 13, 20244.04004.04004.04004.04003.9282-
Nov 12, 20244.04004.04004.04004.04003.9282-
Nov 11, 20244.00004.00004.00004.00003.8894-
Nov 8, 20244.02004.02004.02004.02003.9088-
Nov 7, 20244.00004.00004.00004.00003.8894-
Nov 6, 20244.04004.04004.04004.04003.9282-
Nov 5, 20243.74003.74003.74003.74003.6365-
Nov 4, 20243.80003.80003.80003.80003.6949-
Nov 1, 20243.82003.82003.82003.82003.7143-
Oct 31, 20243.82003.82003.82003.82003.7143-
Oct 30, 20243.88003.88003.88003.88003.7727-
Oct 29, 20243.84003.84003.84003.84003.7338-
Oct 28, 20243.92003.92003.92003.92003.8116-
Oct 25, 20243.86003.86003.86003.86003.7532-
Oct 24, 20243.86003.86003.86003.86003.7532-
Oct 23, 20243.96003.96003.96003.96003.8505-
Oct 22, 20244.00004.00004.00004.00003.8894-
Oct 21, 20244.04004.04004.04004.04003.9282-
Oct 18, 20244.06004.06004.06004.06003.9477-
Oct 17, 20244.02004.02004.02004.02003.9088-
Oct 16, 20243.98003.98003.98003.98003.8699-
Oct 15, 20244.10004.10004.10004.10003.9866-
Oct 14, 20244.26004.26004.26004.26004.1422-
Oct 11, 20244.34004.34004.34004.34004.2199-
Oct 10, 20244.34004.34004.34004.34004.2199-
Oct 9, 20244.46004.46004.46004.46004.3366-
Oct 8, 20244.56004.56004.56004.56004.4339-
Oct 7, 20244.64004.64004.64004.64004.5117-
Oct 4, 20244.56004.56004.56004.56004.4339-
Oct 3, 20244.56004.56004.56004.56004.4339-
Oct 2, 20244.52004.52004.52004.52004.3950-
Oct 1, 20244.58004.58004.58004.58004.4533-
Sep 30, 20244.56004.56004.56004.56004.4339-
Sep 27, 20244.58004.58004.58004.58004.4533-
Sep 26, 20244.52004.52004.52004.52004.3950-
Sep 25, 20244.50004.50004.50004.50004.3755-
Sep 24, 20244.34004.34004.34004.34004.2199-
Sep 23, 20244.28004.28004.28004.28004.1616-
Sep 20, 20244.36004.36004.36004.36004.2394-
Sep 19, 20244.28004.28004.28004.28004.1616-
Sep 18, 20244.24004.24004.24004.24004.1227-
Sep 17, 20244.28004.28004.28004.28004.1616-
Sep 16, 20244.22004.22004.22004.22004.1033-
Sep 13, 20244.14004.14004.14004.14004.0255-
Sep 12, 20244.12004.12004.12004.12004.0060-
Sep 11, 20244.02004.02004.02004.02003.9088-
Sep 10, 20244.10004.10004.10004.10003.9866-
Sep 9, 20244.12004.12004.12004.12004.0060-
Sep 6, 20244.16004.16004.16004.16004.0449-
Sep 5, 20244.26004.26004.26004.26004.1422-
Sep 4, 20244.32004.32004.32004.32004.2005-
Sep 3, 20244.56004.56004.56004.56004.4339-
Sep 2, 20244.56004.56004.56004.56004.4339-
Aug 30, 20244.50004.50004.50004.50004.3755-
Aug 29, 20244.40004.40004.40004.40004.2783-
Aug 28, 20244.52004.52004.52004.52004.3950-
Aug 27, 20244.48004.48004.48004.48004.3561-
Aug 26, 20244.38004.38004.38004.38004.2588-
Aug 23, 20244.38004.38004.38004.38004.2588-
Aug 22, 20244.40004.40004.40004.40004.2783-
Aug 21, 2024 0.044135 Dividend
Aug 21, 20244.38004.38004.38004.38004.2588-
Aug 20, 20244.48004.48004.48004.48004.3075-
Aug 19, 20244.44004.44004.44004.44004.2690-
Aug 16, 20244.46004.46004.46004.46004.2882-
Aug 15, 20244.44004.44004.44004.44004.2690-
Aug 14, 20244.52004.52004.52004.52004.3459-
Aug 13, 20244.54004.54004.54004.54004.3651-
Aug 12, 20244.32004.32004.32004.32004.1536-
Aug 9, 20244.26004.26004.26004.26004.0959-
Aug 8, 20244.24004.24004.24004.24004.0767-
Aug 7, 20244.34004.34004.34004.34004.1729-
Aug 6, 20244.24004.24004.24004.24004.0767-
Aug 5, 20244.26004.26004.26004.26004.0959-
Aug 2, 20244.48004.48004.48004.48004.3075-
Aug 1, 20244.62004.62004.62004.62004.4421-
Jul 31, 20244.72004.72004.72004.72004.5382-
Jul 30, 20244.98004.98004.98004.98004.7882-
Jul 29, 20244.98004.98004.98004.98004.7882-
Jul 26, 20245.05005.05005.05005.05004.8555-
Jul 25, 20245.10005.10005.10005.10004.9036-
Jul 24, 20245.20005.20005.20005.20004.9997-
Jul 23, 20245.10005.10005.10005.10004.9036-
Jul 22, 20244.96004.96004.96004.96004.7690-
Jul 19, 20245.05005.05005.05005.05004.8555-
Jul 18, 20245.15005.15005.15005.15004.9517-
Jul 17, 20245.20005.20005.20005.20004.9997-
Jul 16, 20245.10005.10005.10005.10004.9036-
Jul 15, 20245.10005.10005.10005.10004.9036-
Jul 12, 20245.25005.25005.25005.25005.0478-
Jul 11, 20245.15005.15005.15005.15004.9517-
Jul 10, 20245.15005.15005.15005.15004.9517-
Jul 9, 20245.15005.15005.15005.15004.9517-
Jul 8, 20245.35005.35005.35005.35005.1440-
Jul 5, 20245.65005.65005.65005.65005.4324-
Jul 4, 20245.65005.65005.65005.65005.4324-
Jul 3, 20245.60005.60005.60005.60005.3843-
Jul 2, 20245.50005.50005.50005.50005.2882-
Jul 1, 20245.35005.35005.35005.35005.1440-
Jun 28, 20245.40005.40005.40005.40005.1920-
Jun 27, 20245.45005.45005.45005.45005.2401-
Jun 26, 20245.40005.40005.40005.40005.1920-
Jun 25, 20245.45005.45005.45005.45005.2401-
Jun 24, 20245.35005.35005.35005.35005.1440-
Jun 21, 20245.35005.35005.35005.35005.1440-
Jun 20, 20245.25005.25005.25005.25005.0478-
Jun 19, 20245.20005.20005.20005.20004.9997-
Jun 18, 20245.25005.25005.25005.25005.0478-
Jun 17, 20245.30005.30005.30005.30005.0959-
Jun 14, 20245.45005.45005.45005.45005.2401-
Jun 13, 20245.55005.55005.55005.55005.3363-
Jun 12, 20245.45005.45005.45005.45005.2401-
Jun 11, 20245.55005.55005.55005.55005.3363-
Jun 10, 20245.55005.55005.55005.55005.3363-
Jun 7, 20245.55005.55005.55005.55005.3363-
Jun 6, 20245.70005.70005.70005.70005.4805-
Jun 5, 20245.60005.60005.60005.60005.3843-
Jun 4, 20245.50005.50005.50005.50005.2882-
Jun 3, 20245.20005.20005.20005.20004.9997-
May 31, 20245.15005.15005.15005.15004.9517-
May 30, 20244.94004.94004.94004.94004.7497-
May 29, 20244.96004.96004.96004.96004.7690-
May 28, 20244.92004.92004.92004.92004.7305-
May 27, 20244.92004.92004.92004.92004.7305-
May 24, 20244.86004.86004.86004.86004.6728-
May 23, 20244.84004.84004.84004.84004.6536-
May 22, 20245.05005.05005.05005.05004.8555-
May 21, 20245.10005.10005.10005.10004.9036-
May 20, 20245.05005.05005.05005.05004.8555-
May 17, 20245.10005.10005.10005.10004.9036-
May 16, 2024 0.044135 Dividend
May 16, 20244.90004.90004.90004.90004.7113-
May 15, 20245.05005.05005.05005.05004.8074-
May 14, 20245.10005.10005.10005.10004.8550-
May 13, 20244.98004.98004.98004.98004.7408-
May 10, 20245.15005.15005.15005.15004.9026-
May 9, 20244.98004.98004.98004.98004.7408-
May 8, 20245.05005.05005.05005.05004.8074-
May 7, 20244.76004.76004.76004.76004.5314-
May 6, 20244.76004.76004.76004.76004.5314-
May 3, 20244.74004.74004.74004.74004.5123-
May 2, 20244.66004.66004.66004.66004.4362-
Apr 30, 20244.66004.66004.66004.66004.4362-