New York - London - Athens - Oslo

Safe Bulkers, Inc (NYSE:SB)

Historical Data

Date Range:  (start)    (end)
 Date   Open   High   Low   Close   Volume 
04/18/2019 1.65 1.68 1.61 1.62 128,512
04/17/2019 1.69 1.78 1.62 1.65 616,659
04/16/2019 1.57 1.69 1.56 1.66 321,357
04/15/2019 1.55 1.60 1.52 1.56 137,978
04/12/2019 1.52 1.63 1.50 1.54 699,617
04/11/2019 1.51 1.57 1.50 1.50 477,707
04/10/2019 1.45 1.53 1.45 1.52 213,042
04/09/2019 1.52 1.53 1.45 1.45 411,425
04/08/2019 1.53 1.57 1.51 1.52 270,654
04/05/2019 1.50 1.58 1.50 1.53 400,011
04/04/2019 1.47 1.55 1.46 1.50 382,417
04/03/2019 1.47 1.52 1.46 1.46 117,986
04/02/2019 1.51 1.51 1.45 1.46 123,131
04/01/2019 1.49 1.52 1.45 1.51 111,606
03/29/2019 1.52 1.52 1.45 1.46 278,614
03/28/2019 1.52 1.55 1.48 1.52 241,109
03/27/2019 1.46 1.52 1.42 1.50 299,592
03/26/2019 1.41 1.46 1.36 1.45 222,704
03/25/2019 1.40 1.43 1.35 1.39 228,499
03/22/2019 1.49 1.52 1.40 1.40 332,036
03/21/2019 1.52 1.53 1.48 1.51 157,851
03/20/2019 1.50 1.54 1.47 1.52 113,503
03/19/2019 1.57 1.58 1.48 1.49 195,266
03/18/2019 1.56 1.60 1.52 1.55 211,964
03/15/2019 1.53 1.55 1.51 1.54 574,198
03/14/2019 1.49 1.52 1.47 1.51 217,638
03/13/2019 1.44 1.48 1.42 1.47 238,419
03/12/2019 1.41 1.47 1.39 1.45 110,864
03/11/2019 1.36 1.44 1.32 1.41 192,023
03/08/2019 1.38 1.40 1.28 1.35 333,554
03/07/2019 1.42 1.43 1.38 1.40 202,875
03/06/2019 1.53 1.54 1.38 1.44 406,126
03/05/2019 1.59 1.60 1.52 1.54 311,524
03/04/2019 1.54 1.60 1.53 1.57 413,268
03/01/2019 1.50 1.55 1.50 1.54 195,031
02/28/2019 1.54 1.55 1.50 1.50 216,887
02/27/2019 1.56 1.57 1.50 1.55 408,424
02/26/2019 1.55 1.58 1.45 1.55 462,783
02/25/2019 1.47 1.55 1.47 1.53 892,421
02/22/2019 1.47 1.47 1.38 1.42 427,565
02/21/2019 1.54 1.56 1.43 1.45 545,070
02/20/2019 1.68 1.70 1.50 1.51 811,126
02/19/2019 1.62 1.70 1.62 1.68 677,641
02/15/2019 1.61 1.63 1.59 1.60 301,141
02/14/2019 1.58 1.64 1.58 1.61 190,284
02/13/2019 1.62 1.65 1.57 1.60 196,706
02/12/2019 1.57 1.63 1.57 1.61 279,422
02/11/2019 1.57 1.60 1.54 1.56 214,121
02/08/2019 1.52 1.57 1.50 1.55 352,970
02/07/2019 1.59 1.60 1.51 1.53 270,218