Safe Bulkers Inc. (SB-PD)
NYSE: SB-PD
· Real-Time Price · USD
25.50
-0.02 (-0.08%)
At close: Dec 26, 2024, 1:27 PM
SB-PD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | n/a | -0.08% | 508 |
| Dec 24, 2024 | 25.52 | 25.52 | 25.52 | 25.52 | n/a | -1.47% | 348 |
| Dec 23, 2024 | 25.40 | 25.90 | 25.36 | 25.90 | n/a | 1.69% | 1,011 |
| Dec 20, 2024 | 25.45 | 25.58 | 25.45 | 25.47 | n/a | 0.63% | 2,458 |
| Dec 19, 2024 | 25.50 | 25.50 | 25.31 | 25.31 | n/a | -0.94% | 1,526 |
| Dec 18, 2024 | 25.48 | 25.55 | 25.48 | 25.55 | n/a | 0.27% | 1,335 |
| Dec 17, 2024 | 25.62 | 25.62 | 25.48 | 25.48 | n/a | -1.05% | 3,455 |
| Dec 16, 2024 | 25.75 | 25.75 | 25.75 | 25.75 | n/a | 0.00% | 965 |
| Dec 13, 2024 | 25.75 | 25.75 | 25.70 | 25.75 | n/a | -0.92% | 1,196 |
| Dec 12, 2024 | 25.75 | 25.99 | 25.74 | 25.99 | n/a | 1.25% | 1,117 |
| Dec 11, 2024 | 25.60 | 25.68 | 25.60 | 25.67 | n/a | -0.85% | 1,297 |
| Dec 10, 2024 | 25.57 | 25.89 | 25.56 | 25.89 | n/a | 1.25% | 3,669 |
| Dec 9, 2024 | 25.52 | 25.59 | 25.51 | 25.57 | n/a | 0.00% | 2,095 |
| Dec 6, 2024 | 25.74 | 25.80 | 25.50 | 25.57 | n/a | 0.27% | 1,518 |
| Dec 5, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | n/a | 0.00% | 0 |
| Dec 4, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | n/a | 0.00% | 0 |
| Dec 3, 2024 | 25.54 | 25.54 | 25.35 | 25.50 | n/a | -0.31% | 5,630 |
| Dec 2, 2024 | 25.58 | 25.58 | 25.58 | 25.58 | n/a | -0.78% | 560 |
| Nov 29, 2024 | 25.78 | 25.78 | 25.78 | 25.78 | n/a | 0.00% | 0 |
| Nov 27, 2024 | 25.78 | 25.78 | 25.78 | 25.78 | n/a | 0.00% | 0 |