Safe Bulkers, Inc. (SB)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
20 abr 2023 - 20 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 19 abr 2024 | 4.7800 | 4.8200 | 4.7400 | 4.8100 | 4.8100 | 321,100 |
| 18 abr 2024 | 4.7200 | 4.8400 | 4.6700 | 4.7700 | 4.7700 | 470,900 |
| 17 abr 2024 | 4.7500 | 4.8000 | 4.6700 | 4.7100 | 4.7100 | 321,700 |
| 16 abr 2024 | 4.7100 | 4.7400 | 4.6500 | 4.7300 | 4.7300 | 318,100 |
| 15 abr 2024 | 4.7300 | 4.8000 | 4.7000 | 4.7300 | 4.7300 | 450,800 |
| 12 abr 2024 | 4.7700 | 4.7900 | 4.6800 | 4.7100 | 4.7100 | 377,600 |
| 11 abr 2024 | 4.7800 | 4.8500 | 4.7700 | 4.8000 | 4.8000 | 454,900 |
| 10 abr 2024 | 4.6900 | 4.7700 | 4.6800 | 4.7400 | 4.7400 | 640,600 |
| 09 abr 2024 | 4.8500 | 4.8500 | 4.6900 | 4.7400 | 4.7400 | 828,800 |
| 08 abr 2024 | 4.9000 | 4.9100 | 4.8200 | 4.8500 | 4.8500 | 681,400 |
| 05 abr 2024 | 4.9600 | 4.9700 | 4.9000 | 4.9000 | 4.9000 | 414,800 |
| 04 abr 2024 | 4.9800 | 5.0600 | 4.9300 | 4.9800 | 4.9800 | 836,700 |
| 03 abr 2024 | 4.9100 | 5.0000 | 4.8900 | 5.0000 | 5.0000 | 968,100 |
| 02 abr 2024 | 4.9000 | 4.9600 | 4.8500 | 4.9100 | 4.9100 | 882,300 |
| 01 abr 2024 | 5.0000 | 5.0300 | 4.9100 | 4.9100 | 4.9100 | 432,900 |
| 28 mar 2024 | 4.9300 | 5.0100 | 4.9100 | 4.9600 | 4.9600 | 860,300 |
| 27 mar 2024 | 5.0100 | 5.0200 | 4.9000 | 4.9600 | 4.9600 | 1,123,900 |
| 26 mar 2024 | 4.9800 | 5.0500 | 4.9600 | 4.9800 | 4.9800 | 948,400 |
| 25 mar 2024 | 5.0800 | 5.1000 | 4.9800 | 4.9800 | 4.9800 | 503,000 |
| 22 mar 2024 | 5.1000 | 5.1300 | 5.0600 | 5.1200 | 5.1200 | 569,700 |
| 21 mar 2024 | 5.0700 | 5.1500 | 5.0400 | 5.1300 | 5.1300 | 715,000 |
| 20 mar 2024 | 4.9100 | 5.0400 | 4.8600 | 5.0300 | 5.0300 | 838,800 |
| 19 mar 2024 | 5.0100 | 5.0100 | 4.9600 | 4.9700 | 4.9700 | 552,400 |
| 18 mar 2024 | 4.9500 | 5.0400 | 4.9100 | 5.0300 | 5.0300 | 554,800 |
| 15 mar 2024 | 4.9200 | 5.0100 | 4.9200 | 4.9600 | 4.9600 | 1,370,700 |
| 14 mar 2024 | 4.9500 | 4.9700 | 4.8100 | 4.9300 | 4.9300 | 954,000 |
| 13 mar 2024 | 5.0700 | 5.0800 | 4.9700 | 5.0000 | 5.0000 | 944,000 |
| 12 mar 2024 | 4.9600 | 5.0700 | 4.9300 | 5.0400 | 5.0400 | 985,500 |
| 11 mar 2024 | 4.9400 | 5.0000 | 4.8600 | 4.9600 | 4.9600 | 3,089,000 |
| 08 mar 2024 | 4.8500 | 5.0000 | 4.8300 | 4.9600 | 4.9600 | 1,236,400 |
| 07 mar 2024 | 4.7700 | 4.9100 | 4.7500 | 4.9100 | 4.9100 | 1,269,400 |
| 06 mar 2024 | 4.6300 | 4.7700 | 4.6000 | 4.7300 | 4.7300 | 1,349,300 |
| 05 mar 2024 | 4.5400 | 4.6900 | 4.5400 | 4.6000 | 4.6000 | 1,055,800 |
| 04 mar 2024 | 4.6900 | 4.7100 | 4.5500 | 4.5600 | 4.5600 | 931,100 |
| 01 mar 2024 | 4.6400 | 4.7500 | 4.6200 | 4.7100 | 4.7100 | 1,109,000 |
| 29 feb 2024 | 4.5700 | 4.6500 | 4.5600 | 4.6400 | 4.6400 | 894,700 |
| 29 feb 2024 | 0.05 Dividendo | |||||
| 28 feb 2024 | 4.5700 | 4.6800 | 4.5700 | 4.6000 | 4.5500 | 957,600 |
| 27 feb 2024 | 4.6200 | 4.7100 | 4.5500 | 4.5900 | 4.5401 | 1,283,000 |
| 26 feb 2024 | 4.5000 | 4.5200 | 4.4200 | 4.4900 | 4.4412 | 815,500 |
| 23 feb 2024 | 4.4000 | 4.5600 | 4.3600 | 4.5300 | 4.4808 | 980,500 |
| 22 feb 2024 | 4.3600 | 4.5000 | 4.3500 | 4.4600 | 4.4115 | 995,300 |
| 21 feb 2024 | 4.1600 | 4.3700 | 4.1600 | 4.3600 | 4.3126 | 1,005,100 |
| 20 feb 2024 | 4.2500 | 4.2900 | 4.2000 | 4.2200 | 4.1741 | 796,800 |
| 16 feb 2024 | 4.1800 | 4.3000 | 4.1600 | 4.2800 | 4.2335 | 861,600 |
| 15 feb 2024 | 4.1600 | 4.2000 | 4.1300 | 4.1800 | 4.1346 | 616,600 |
| 14 feb 2024 | 4.2700 | 4.2900 | 4.0900 | 4.1500 | 4.1049 | 1,406,800 |
| 13 feb 2024 | 4.3500 | 4.4700 | 4.1800 | 4.2500 | 4.2038 | 1,893,800 |
| 12 feb 2024 | 4.1600 | 4.2500 | 4.1100 | 4.1900 | 4.1445 | 818,400 |
| 09 feb 2024 | 4.1500 | 4.1800 | 4.1200 | 4.1700 | 4.1247 | 564,100 |
| 08 feb 2024 | 4.1300 | 4.1600 | 4.1000 | 4.1500 | 4.1049 | 421,000 |
| 07 feb 2024 | 4.1300 | 4.1700 | 4.0800 | 4.1700 | 4.1247 | 571,000 |
| 06 feb 2024 | 3.9600 | 4.1500 | 3.9400 | 4.1400 | 4.0950 | 794,800 |
| 05 feb 2024 | 3.9000 | 4.0000 | 3.8500 | 3.9200 | 3.8774 | 777,600 |
| 02 feb 2024 | 3.9600 | 3.9600 | 3.8500 | 3.9100 | 3.8675 | 716,400 |
| 01 feb 2024 | 4.0400 | 4.0800 | 3.9200 | 3.9700 | 3.9268 | 870,900 |
| 31 ene 2024 | 4.1200 | 4.1300 | 4.0200 | 4.0400 | 3.9961 | 524,200 |
| 30 ene 2024 | 4.0700 | 4.1300 | 4.0200 | 4.1300 | 4.0851 | 539,000 |
| 29 ene 2024 | 4.1300 | 4.1500 | 4.0600 | 4.0900 | 4.0455 | 753,300 |
| 26 ene 2024 | 4.1300 | 4.1600 | 4.0600 | 4.1400 | 4.0950 | 510,900 |
| 25 ene 2024 | 4.1700 | 4.2200 | 4.0500 | 4.1300 | 4.0851 | 572,900 |
| 24 ene 2024 | 4.0700 | 4.1800 | 4.0700 | 4.1800 | 4.1346 | 741,700 |
| 23 ene 2024 | 3.9600 | 4.0600 | 3.9400 | 4.0500 | 4.0060 | 809,200 |
| 22 ene 2024 | 4.0200 | 4.0700 | 4.0000 | 4.0100 | 3.9664 | 485,500 |
| 19 ene 2024 | 4.0800 | 4.0800 | 3.9700 | 4.0200 | 3.9763 | 451,200 |
| 18 ene 2024 | 4.0500 | 4.0900 | 3.9800 | 4.0600 | 4.0159 | 637,600 |
| 17 ene 2024 | 3.8600 | 4.0400 | 3.8600 | 4.0200 | 3.9763 | 1,166,700 |
| 16 ene 2024 | 3.9500 | 3.9700 | 3.8700 | 3.9100 | 3.8675 | 555,300 |
| 12 ene 2024 | 3.9300 | 3.9600 | 3.8600 | 3.8700 | 3.8279 | 554,700 |
| 11 ene 2024 | 3.9100 | 3.9100 | 3.8400 | 3.8700 | 3.8279 | 546,500 |
| 10 ene 2024 | 3.9500 | 3.9800 | 3.9200 | 3.9500 | 3.9071 | 754,600 |
| 09 ene 2024 | 3.9800 | 3.9800 | 3.8900 | 3.9400 | 3.8972 | 957,100 |
| 08 ene 2024 | 4.1100 | 4.1300 | 3.9800 | 4.0300 | 3.9862 | 1,384,900 |
| 05 ene 2024 | 4.1800 | 4.2300 | 4.0900 | 4.1600 | 4.1148 | 1,107,800 |
| 04 ene 2024 | 4.0600 | 4.3000 | 4.0600 | 4.1900 | 4.1445 | 2,830,500 |
| 03 ene 2024 | 3.9700 | 4.0700 | 3.8900 | 4.0100 | 3.9664 | 1,118,900 |
| 02 ene 2024 | 3.9700 | 4.0200 | 3.9300 | 3.9500 | 3.9071 | 856,800 |
| 29 dic 2023 | 3.9900 | 4.0000 | 3.8400 | 3.9300 | 3.8873 | 1,344,600 |
| 28 dic 2023 | 4.0000 | 4.0500 | 3.9600 | 3.9700 | 3.9268 | 466,200 |
| 27 dic 2023 | 4.0400 | 4.0500 | 3.9600 | 4.0300 | 3.9862 | 539,300 |
| 26 dic 2023 | 4.0700 | 4.0800 | 3.9900 | 4.0100 | 3.9664 | 570,900 |
| 22 dic 2023 | 3.9900 | 4.1000 | 3.9600 | 4.0800 | 4.0357 | 1,287,100 |
| 21 dic 2023 | 3.9500 | 3.9700 | 3.9000 | 3.9600 | 3.9170 | 643,600 |
| 20 dic 2023 | 3.9200 | 3.9800 | 3.8800 | 3.8900 | 3.8477 | 855,500 |
| 19 dic 2023 | 3.8800 | 3.9300 | 3.8400 | 3.9200 | 3.8774 | 712,100 |
| 18 dic 2023 | 3.9600 | 3.9900 | 3.8200 | 3.8500 | 3.8082 | 760,000 |
| 15 dic 2023 | 3.8200 | 3.8900 | 3.7900 | 3.8800 | 3.8378 | 1,592,400 |
| 14 dic 2023 | 3.8400 | 3.8800 | 3.7800 | 3.8000 | 3.7587 | 891,600 |
| 13 dic 2023 | 3.7500 | 3.8000 | 3.6600 | 3.8000 | 3.7587 | 745,200 |
| 12 dic 2023 | 3.7200 | 3.8100 | 3.6900 | 3.7500 | 3.7092 | 489,800 |
| 11 dic 2023 | 3.6800 | 3.7500 | 3.6300 | 3.7400 | 3.6993 | 446,900 |
| 08 dic 2023 | 3.6700 | 3.7200 | 3.6600 | 3.6800 | 3.6400 | 377,000 |
| 07 dic 2023 | 3.7000 | 3.7000 | 3.6200 | 3.6600 | 3.6202 | 535,900 |
| 06 dic 2023 | 3.8000 | 3.8000 | 3.6800 | 3.7200 | 3.6796 | 813,400 |
| 05 dic 2023 | 3.8400 | 3.8400 | 3.7300 | 3.7800 | 3.7389 | 1,028,800 |
| 04 dic 2023 | 3.9800 | 3.9900 | 3.8900 | 3.9000 | 3.8576 | 886,300 |
| 01 dic 2023 | 3.8900 | 3.9900 | 3.8800 | 3.9800 | 3.9367 | 1,743,800 |
| 30 nov 2023 | 3.7600 | 3.9100 | 3.7500 | 3.8800 | 3.8378 | 1,161,400 |
| 29 nov 2023 | 3.6900 | 3.7400 | 3.6400 | 3.7200 | 3.6796 | 970,800 |
| 28 nov 2023 | 3.6600 | 3.6700 | 3.4500 | 3.5900 | 3.5510 | 1,025,600 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.