New York - London - Athens - Oslo

Safe Bulkers, Inc (NYSE:SB)

Historical Data

Date Range:  (start)    (end)
 Date   Open   High   Low   Close   Volume 
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
02/06/2019 1.62 1.65 1.56 1.63 188,911
02/05/2019 1.61 1.69 1.59 1.61 516,824
02/04/2019 1.61 1.63 1.58 1.60 418,424
02/01/2019 1.55 1.63 1.52 1.62 378,937
01/31/2019 1.60 1.62 1.54 1.55 594,272
01/30/2019 1.67 1.67 1.48 1.58 2,053,999
01/29/2019 1.76 1.77 1.62 1.64 511,635
01/28/2019 1.86 1.91 1.70 1.74 385,877
01/25/2019 1.92 1.92 1.84 1.89 352,773
01/24/2019 1.83 1.97 1.80 1.93 212,943
01/23/2019 1.88 1.91 1.79 1.86 371,846
01/22/2019 1.99 1.99 1.82 1.88 336,844
01/18/2019 2.01 2.06 1.98 1.99 344,056
01/17/2019 1.92 2.05 1.90 2.00 232,988
01/16/2019 1.97 1.98 1.86 1.93 237,715
01/15/2019 1.95 2.00 1.94 1.96 137,943
01/14/2019 1.99 2.02 1.95 1.95 111,329
01/11/2019 1.98 2.05 1.95 2.02 289,185
01/10/2019 2.08 2.08 1.98 2.00 170,943
01/09/2019 2.10 2.15 2.05 2.08 229,931
01/08/2019 2.10 2.12 2.04 2.09 203,729
01/07/2019 2.05 2.10 2.02 2.08 285,580
01/04/2019 2.04 2.13 2.01 2.04 485,583
01/03/2019 1.91 2.02 1.90 1.97 424,396
01/02/2019 1.74 1.98 1.74 1.95 446,589
12/31/2018 1.75 1.80 1.75 1.78 270,579
12/28/2018 1.77 1.83 1.71 1.74 364,944
12/27/2018 1.74 1.80 1.73 1.78 286,769
12/26/2018 1.68 1.81 1.68 1.79 458,735
12/24/2018 1.74 1.79 1.69 1.72 128,301
12/21/2018 1.71 1.83 1.70 1.74 619,357
12/20/2018 1.77 1.79 1.61 1.71 609,413
12/19/2018 1.77 1.83 1.69 1.69 367,008
12/18/2018 1.74 1.78 1.71 1.76 229,304
12/17/2018 1.75 1.79 1.64 1.73 421,017
12/14/2018 1.86 1.86 1.73 1.74 497,426
12/13/2018 1.99 2.00 1.83 1.88 305,489
12/12/2018 1.99 2.03 1.93 1.96 471,053
12/11/2018 1.97 2.04 1.93 1.96 238,086
12/10/2018 1.91 1.95 1.83 1.93 215,082