Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NYSE
Safe Bulkers Inc (SB-C)
Safe Bulkers Inc (SB-C) Historical

SB-C Safe Bulkers Inc

26.02

0.0425 (0.16%)

Jul 18 2024 - Closed

Delayed by 15 minutes

SB-C Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	26.02	0.04	0.16%	26.10	26.16	25.98	6,792
Jul 17 2024	25.98	-0.04	-0.16%	26.02	26.09	25.98	2,439
Jul 16 2024	26.02	0.12	0.46%	25.99	26.02	25.71	9,661
Jul 15 2024	25.90	0.03	0.12%	25.88	26.13	25.75	6,405
Jul 12 2024	25.87	0.03	0.12%	25.97	25.97	25.87	576
Jul 11 2024	25.84	0.24	0.94%	25.69	25.84	25.69	1,254
Jul 10 2024	25.60	-0.10	-0.39%	25.67	25.67	25.55	2,493
Jul 09 2024	25.70	-0.19	-0.73%	25.80	25.80	25.67	2,574
Jul 08 2024	25.89	0.00	0.00%	25.93	25.93	25.89	104
Jul 05 2024	25.89	0.44	1.73%	25.50	25.89	25.50	1,979
Jul 03 2024	25.45	-0.21	-0.82%	25.69	25.69	25.45	999
Jul 02 2024	25.66	-0.03	-0.10%	25.74	25.74	25.54	496
Jul 01 2024	25.69	0.16	0.61%	25.67	25.69	25.67	40
Jun 28 2024	25.53	0.00	0.00%	25.53	25.53	25.53	0
Jun 27 2024	25.53	0.00	0.00%	25.53	25.53	25.53	0
Jun 26 2024	25.53	0.00	0.00%	25.50	25.53	25.50	105
Jun 25 2024	25.53	0.00	0.00%	25.53	25.53	25.53	400
Jun 24 2024	25.53	0.00	0.00%	25.68	25.68	25.53	2
Jun 21 2024	25.53	0.03	0.12%	25.53	25.53	25.53	167
Jun 20 2024	25.50	-0.19	-0.75%	25.60	25.65	25.50	3,811
Jun 18 2024	25.69	0.13	0.52%	25.56	25.79	25.56	696
Jun 17 2024	25.56	-0.06	-0.23%	25.58	25.58	25.55	1,788
Jun 14 2024	25.62	0.04	0.16%	25.64	25.65	25.62	524
Jun 13 2024	25.58	-0.14	-0.54%	25.60	25.60	25.57	626
Jun 12 2024	25.72	-0.03	-0.12%	25.64	25.72	25.64	2,273
Jun 11 2024	25.75	0.13	0.52%	25.74	25.95	25.74	450
Jun 10 2024	25.62	0.06	0.22%	25.70	25.76	25.62	893
Jun 07 2024	25.56	0.00	0.00%	25.55	25.56	25.55	214
Jun 06 2024	25.56	0.02	0.08%	25.57	25.57	25.56	1,206
Jun 05 2024	25.54	0.03	0.12%	25.60	25.60	25.54	636
Jun 04 2024	25.51	-0.29	-1.12%	25.51	25.51	25.51	346
Jun 03 2024	25.80	0.00	0.00%	25.85	25.85	25.80	1,394
May 31 2024	25.80	0.18	0.70%	25.80	25.80	25.67	440
May 30 2024	25.62	0.00	0.00%	25.66	25.66	25.62	39
May 29 2024	25.62	0.00	0.00%	25.62	25.62	25.62	1,000
May 28 2024	25.62	0.12	0.47%	25.57	25.62	25.57	969
May 24 2024	25.50	-0.04	-0.16%	25.57	25.57	25.50	2,415
May 23 2024	25.54	-0.10	-0.41%	25.52	25.63	25.50	1,189
May 22 2024	25.64	-0.11	-0.41%	25.60	25.64	25.51	758
May 21 2024	25.75	0.00	0.00%	25.75	25.75	25.75	162
May 20 2024	25.75	0.06	0.23%	25.75	25.75	25.75	300
May 17 2024	25.69	0.00	0.00%	25.69	25.69	25.69	0
May 16 2024	25.69	0.11	0.44%	25.72	25.72	25.60	656
May 15 2024	25.58	0.00	0.00%	25.58	25.58	25.58	0
May 14 2024	25.58	0.08	0.31%	25.50	25.58	25.50	634
May 13 2024	25.50	-0.08	-0.30%	25.53	25.60	25.50	2,094
May 10 2024	25.58	0.05	0.19%	25.53	25.61	25.50	1,478
May 09 2024	25.53	0.00	0.00%	25.53	25.53	25.53	1
May 08 2024	25.53	0.00	0.00%	25.53	25.53	25.53	490
May 07 2024	25.53	-0.26	-1.01%	25.67	25.67	25.53	346
May 06 2024	25.79	0.23	0.90%	25.79	25.81	25.55	1,784
May 03 2024	25.56	-0.16	-0.60%	25.56	25.56	25.56	608
May 02 2024	25.72	-0.05	-0.21%	25.78	25.78	25.72	662
May 01 2024	25.77	0.00	0.00%	25.75	25.77	25.75	23
Apr 30 2024	25.77	0.00	0.00%	25.52	25.77	25.52	220
Apr 29 2024	25.77	0.17	0.66%	25.78	25.78	25.77	230
Apr 26 2024	25.60	0.10	0.39%	25.67	25.67	25.60	123
Apr 25 2024	25.50	-0.05	-0.20%	25.50	25.50	25.50	550
Apr 24 2024	25.55	0.05	0.20%	25.55	25.55	25.55	100
Apr 23 2024	25.50	0.00	0.00%	25.50	25.50	25.50	10
Apr 22 2024	25.50	0.00	0.00%	25.56	25.56	25.50	2,298

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions