New York - London - Athens - Oslo

Safe Bulkers, Inc (NYSE:SB)

Historical Data

Date Range:  (start)    (end)
 Date   Open   High   Low   Close   Volume 
08/19/2019 1.89 1.93 1.86 1.88 246,803
08/16/2019 1.76 1.85 1.76 1.83 194,756
08/15/2019 1.71 1.75 1.65 1.73 240,232
08/14/2019 1.75 1.81 1.64 1.69 279,526
08/13/2019 1.75 1.86 1.75 1.82 233,895
08/12/2019 1.73 1.77 1.71 1.77 150,265
08/09/2019 1.80 1.82 1.70 1.76 305,121
08/08/2019 1.71 1.83 1.68 1.80 375,858
08/07/2019 1.69 1.71 1.62 1.68 191,376
08/06/2019 1.63 1.74 1.63 1.69 391,754
08/05/2019 1.70 1.70 1.58 1.62 686,791
08/02/2019 1.88 1.89 1.76 1.78 429,452
08/01/2019 2.01 2.07 1.88 1.89 524,244
07/31/2019 2.07 2.10 2.01 2.03 273,356
07/30/2019 2.08 2.14 1.97 2.08 456,169
07/29/2019 2.21 2.25 2.08 2.10 323,852
07/26/2019 2.20 2.23 2.15 2.18 354,801
07/25/2019 2.20 2.28 2.18 2.19 383,096
07/24/2019 2.23 2.26 2.15 2.24 580,663
07/23/2019 2.36 2.37 2.23 2.27 693,186
07/22/2019 2.27 2.38 2.26 2.32 655,885
07/19/2019 2.05 2.29 2.04 2.26 887,770
07/18/2019 1.95 2.05 1.95 2.02 401,831
07/17/2019 2.03 2.07 1.94 1.95 385,726
07/16/2019 2.03 2.10 2.01 2.04 296,009
07/15/2019 2.04 2.10 1.99 2.05 315,274
07/12/2019 2.03 2.05 1.98 2.03 309,574
07/11/2019 1.99 2.05 1.98 2.05 319,832
07/10/2019 2.07 2.08 1.95 1.99 335,083
07/09/2019 1.93 2.10 1.91 2.07 757,911
07/08/2019 1.91 1.94 1.82 1.93 571,568
07/05/2019 1.78 1.92 1.73 1.90 1,089,152
07/03/2019 1.67 1.73 1.67 1.72 179,896
07/02/2019 1.66 1.68 1.62 1.66 286,727
07/01/2019 1.57 1.67 1.57 1.66 370,427
06/28/2019 1.54 1.59 1.54 1.56 396,718
06/27/2019 1.51 1.57 1.50 1.54 291,250
06/26/2019 1.46 1.51 1.46 1.51 290,574
06/25/2019 1.45 1.49 1.45 1.46 129,225
06/24/2019 1.42 1.48 1.42 1.46 97,194
06/21/2019 1.43 1.50 1.42 1.43 428,252
06/20/2019 1.49 1.51 1.45 1.45 127,544
06/19/2019 1.40 1.49 1.40 1.45 132,772
06/18/2019 1.38 1.45 1.38 1.40 142,820
06/17/2019 1.40 1.44 1.37 1.38 127,803
06/14/2019 1.41 1.45 1.37 1.40 173,226
06/13/2019 1.41 1.44 1.39 1.41 137,713
06/12/2019 1.42 1.42 1.36 1.38 343,327
06/11/2019 1.43 1.45 1.40 1.43 143,850
06/10/2019 1.49 1.52 1.40 1.42 227,594