Safe Bulkers More Historical Data - SB-D | ADVFN

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-D)
Safe Bulkers Inc (SB-D) Historical

SB-D Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 08 2025	25.62	-0.03	-0.13%	25.65	25.75	25.45	4,976
Jan 07 2025	25.65	0.15	0.59%	25.58	25.65	25.58	801
Jan 06 2025	25.50	0.00	0.00%	25.55	25.55	25.38	2,797
Jan 03 2025	25.50	0.12	0.47%	25.50	25.50	25.50	396
Jan 02 2025	25.38	-0.27	-1.03%	25.38	25.38	25.38	165
Dec 31 2024	25.65	0.25	0.96%	25.37	25.65	25.37	1,152
Dec 30 2024	25.40	0.00	0.00%	25.31	25.40	25.31	884
Dec 27 2024	25.40	-0.10	-0.39%	25.40	25.40	25.40	249
Dec 26 2024	25.50	-0.02	-0.08%	25.50	25.50	25.50	508
Dec 24 2024	25.52	-0.38	-1.46%	25.52	25.52	25.40	348
Dec 23 2024	25.90	0.43	1.68%	25.60	25.90	25.36	1,011
Dec 20 2024	25.47	0.16	0.63%	25.45	25.58	25.45	2,408
Dec 19 2024	25.31	-0.24	-0.94%	25.50	25.50	25.31	1,526
Dec 18 2024	25.55	0.07	0.27%	25.48	25.55	25.48	1,333
Dec 17 2024	25.48	-0.27	-1.05%	25.48	25.48	25.48	2,855
Dec 16 2024	25.75	0.00	0.00%	25.75	25.75	25.55	965
Dec 13 2024	25.75	-0.24	-0.92%	25.75	25.75	25.70	1,196
Dec 12 2024	25.99	0.32	1.25%	25.75	25.99	25.74	1,112
Dec 11 2024	25.67	-0.22	-0.84%	25.60	25.68	25.60	1,236
Dec 10 2024	25.89	0.32	1.24%	25.57	25.89	25.56	3,369
Dec 09 2024	25.57	0.00	-0.01%	25.52	25.59	25.51	2,095
Dec 06 2024	25.57	0.07	0.29%	25.74	25.80	25.43	1,518
Dec 05 2024	25.50	0.00	0.00%	25.48	25.50	25.48	111
Dec 04 2024	25.50	0.00	0.00%	25.50	25.50	25.48	184
Dec 03 2024	25.50	-0.08	-0.33%	25.54	25.54	25.35	5,630
Dec 02 2024	25.58	-0.20	-0.76%	25.75	25.75	25.58	560
Nov 29 2024	25.78	0.00	0.00%	26.05	26.05	25.78	106
Nov 27 2024	25.78	0.00	0.00%	25.78	25.78	25.78	200
Nov 26 2024	25.78	-0.14	-0.54%	25.78	25.78	25.78	104
Nov 25 2024	25.92	-0.03	-0.11%	25.87	25.93	25.85	2,639
Nov 22 2024	25.95	0.19	0.73%	25.95	25.95	25.66	1,136
Nov 21 2024	25.76	0.16	0.63%	25.69	25.76	25.69	869
Nov 20 2024	25.60	-0.45	-1.71%	25.80	25.80	25.60	9,845
Nov 19 2024	26.05	0.00	0.00%	26.05	26.05	26.05	107
Nov 18 2024	26.05	0.00	0.00%	26.05	26.05	26.05	248
Nov 15 2024	26.05	0.21	0.82%	25.62	26.05	25.62	623
Nov 14 2024	25.84	0.01	0.04%	25.84	25.84	25.84	289
Nov 13 2024	25.83	0.22	0.88%	25.83	25.83	25.83	150
Nov 12 2024	25.60	-0.03	-0.13%	25.80	25.84	25.60	2,830
Nov 11 2024	25.63	0.02	0.09%	25.69	25.69	25.60	1,002
Nov 08 2024	25.61	0.00	0.00%	25.61	25.61	25.61	414
Nov 07 2024	25.61	-0.14	-0.54%	25.63	25.63	25.61	236
Nov 06 2024	25.75	-0.35	-1.34%	25.75	25.75	25.75	1,152
Nov 05 2024	26.10	0.00	0.00%	26.10	26.10	26.10	424
Nov 04 2024	26.10	0.30	1.16%	25.65	26.10	25.65	1,946
Nov 01 2024	25.80	0.00	0.00%	25.80	25.80	25.80	232
Oct 31 2024	25.80	0.10	0.39%	25.80	25.80	25.80	261
Oct 30 2024	25.70	-0.03	-0.13%	25.70	25.70	25.70	403
Oct 29 2024	25.73	0.13	0.52%	25.75	25.75	25.73	975
Oct 28 2024	25.60	-0.07	-0.27%	25.67	25.67	25.60	823
Oct 25 2024	25.67	-0.03	-0.12%	25.70	25.70	25.67	553
Oct 24 2024	25.70	0.05	0.19%	25.67	25.70	25.60	1,211
Oct 23 2024	25.65	0.04	0.16%	25.61	25.70	25.61	1,049
Oct 22 2024	25.61	0.01	0.04%	25.66	25.66	25.61	880
Oct 21 2024	25.60	0.04	0.16%	25.60	25.66	25.60	1,137
Oct 18 2024	25.56	-0.22	-0.85%	25.60	25.60	25.50	6,557
Oct 17 2024	25.78	0.04	0.15%	26.05	26.14	25.76	8,713
Oct 16 2024	25.74	-0.06	-0.22%	25.74	25.74	25.74	700
Oct 15 2024	25.80	-0.15	-0.58%	26.04	26.04	25.76	1,095
Oct 14 2024	25.95	0.04	0.15%	26.03	26.05	25.90	6,967
Oct 11 2024	25.91	-0.12	-0.48%	26.02	26.05	25.91	537

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