SB - SAFE BULKERS, INC.
Close
3.65
0.020 0.548%
Share volume: 16,002
Last Updated: Fri 27 Dec 2024 02:30:00 PM CET
Deep Sea Freight Transportation :
-1.73%
PREVIOUS CLOSE
CHG
CHG%
$3.63
0.02
0.55%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $3.62 | $3.62 | $3.68 | $3.68 | $3.60 | $3.60 | $3.64 | $3.64 | 286,173 | $286,173.00 |
| 12/23/2024 | $3.54 | $3.54 | $3.66 | $3.66 | $3.53 | $3.53 | $3.63 | $3.63 | 623,446 | $623,446.00 |
| 12/20/2024 | $3.47 | $3.47 | $3.58 | $3.58 | $3.46 | $3.46 | $3.51 | $3.51 | 900,872 | $898,900.00 |
| 12/19/2024 | $3.62 | $3.62 | $3.63 | $3.63 | $3.40 | $3.40 | $3.50 | $3.50 | 915,291 | $915,291.00 |
| 12/18/2024 | $3.57 | $3.57 | $3.69 | $3.69 | $3.55 | $3.55 | $3.58 | $3.58 | 681,440 | $681,440.00 |
| 12/17/2024 | $3.60 | $3.60 | $3.62 | $3.62 | $3.52 | $3.52 | $3.57 | $3.57 | 660,161 | $660,161.00 |
| 12/16/2024 | $3.67 | $3.67 | $3.75 | $3.75 | $3.63 | $3.63 | $3.63 | $3.63 | 881,420 | $881,420.00 |
| 12/13/2024 | $3.78 | $3.78 | $3.79 | $3.79 | $3.66 | $3.66 | $3.68 | $3.68 | 593,850 | $593,850.00 |