Safe Bulkers, Inc. (SB-PC)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 02:32PM EDT
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 25.64 | 25.65 | 25.62 | 25.62 | 25.62 | 524 |
| 13 jun 2024 | 25.60 | 25.60 | 25.57 | 25.58 | 25.58 | 626 |
| 12 jun 2024 | 25.64 | 25.72 | 25.64 | 25.72 | 25.72 | 2,273 |
| 11 jun 2024 | 25.74 | 25.75 | 25.74 | 25.75 | 25.75 | 450 |
| 10 jun 2024 | 25.70 | 25.75 | 25.62 | 25.62 | 25.62 | 893 |
| 07 jun 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 214 |
| 06 jun 2024 | 25.57 | 25.57 | 25.56 | 25.56 | 25.56 | 1,206 |
| 05 jun 2024 | 25.60 | 25.60 | 25.54 | 25.54 | 25.54 | 636 |
| 04 jun 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 346 |
| 03 jun 2024 | 25.80 | 25.84 | 25.80 | 25.80 | 25.80 | 1,394 |
| 31 may 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 440 |
| 30 may 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
| 29 may 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 1,000 |
| 28 may 2024 | 25.57 | 25.62 | 25.57 | 25.62 | 25.62 | 1,027 |
| 24 may 2024 | 25.51 | 25.51 | 25.50 | 25.50 | 25.50 | 2,415 |
| 23 may 2024 | 25.52 | 25.63 | 25.50 | 25.54 | 25.54 | 1,189 |
| 22 may 2024 | 25.51 | 25.64 | 25.51 | 25.64 | 25.64 | 758 |
| 21 may 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| 20 may 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 300 |
| 17 may 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
| 16 may 2024 | 25.60 | 25.69 | 25.60 | 25.69 | 25.69 | 656 |
| 15 may 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
| 14 may 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 634 |
| 13 may 2024 | 25.53 | 25.60 | 25.50 | 25.50 | 25.50 | 2,094 |
| 10 may 2024 | 25.53 | 25.61 | 25.50 | 25.58 | 25.58 | 1,478 |
| 09 may 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
| 08 may 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
| 07 may 2024 | 25.67 | 25.67 | 25.53 | 25.53 | 25.53 | 346 |
| 06 may 2024 | 25.55 | 25.81 | 25.55 | 25.79 | 25.79 | 1,784 |
| 03 may 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 608 |
| 02 may 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 662 |
| 01 may 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
| 30 abr 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
| 29 abr 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 230 |
| 26 abr 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 123 |
| 25 abr 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 550 |
| 24 abr 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 100 |
| 23 abr 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 22 abr 2024 | 25.56 | 25.56 | 25.50 | 25.50 | 25.50 | 2,398 |
| 19 abr 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 18 abr 2024 | 25.55 | 25.60 | 25.50 | 25.50 | 25.50 | 2,780 |
| 17 abr 2024 | 25.77 | 25.77 | 25.50 | 25.50 | 25.50 | 6,095 |
| 17 abr 2024 | 0.5 Dividendo | |||||
| 16 abr 2024 | 25.95 | 25.95 | 25.79 | 25.88 | 25.38 | 886 |
| 15 abr 2024 | 25.75 | 25.96 | 25.75 | 25.92 | 25.42 | 1,550 |
| 12 abr 2024 | 25.79 | 25.85 | 25.70 | 25.85 | 25.35 | 828 |
| 11 abr 2024 | 25.69 | 25.84 | 25.69 | 25.69 | 25.19 | 1,150 |
| 10 abr 2024 | 25.98 | 25.98 | 25.82 | 25.86 | 25.36 | 1,382 |
| 09 abr 2024 | 25.97 | 26.00 | 25.71 | 25.88 | 25.38 | 1,091 |
| 08 abr 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.44 | 341 |
| 05 abr 2024 | 25.98 | 25.98 | 25.83 | 25.83 | 25.33 | 1,100 |
| 04 abr 2024 | 25.85 | 26.00 | 25.85 | 26.00 | 25.50 | 1,528 |
| 03 abr 2024 | 26.30 | 26.30 | 26.03 | 26.03 | 25.53 | 405 |
| 02 abr 2024 | 26.25 | 26.31 | 26.25 | 26.25 | 25.74 | 842 |
| 01 abr 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.45 | 200 |
| 28 mar 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.37 | 177 |
| 27 mar 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.25 | - |
| 26 mar 2024 | 26.07 | 26.07 | 25.70 | 25.75 | 25.25 | 804 |
| 25 mar 2024 | 26.15 | 26.39 | 25.94 | 26.02 | 25.52 | 5,851 |
| 22 mar 2024 | 25.83 | 26.09 | 25.83 | 26.05 | 25.55 | 1,118 |
| 21 mar 2024 | 25.51 | 25.80 | 25.49 | 25.50 | 25.01 | 2,462 |
| 20 mar 2024 | 25.61 | 25.61 | 25.41 | 25.51 | 25.02 | 4,769 |
| 19 mar 2024 | 25.79 | 25.99 | 25.79 | 25.99 | 25.49 | 406 |
| 18 mar 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.22 | 210 |
| 15 mar 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 24.88 | 270 |
| 14 mar 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.05 | 200 |
| 13 mar 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 24.98 | - |
| 12 mar 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 24.98 | 100 |
| 11 mar 2024 | 25.45 | 25.45 | 25.43 | 25.43 | 24.94 | 794 |
| 08 mar 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.00 | 251 |
| 07 mar 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 24.96 | - |
| 06 mar 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 24.96 | 354 |
| 05 mar 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 24.92 | 191 |
| 04 mar 2024 | 25.41 | 25.70 | 25.23 | 25.40 | 24.91 | 16,457 |
| 01 mar 2024 | 25.40 | 25.40 | 25.27 | 25.39 | 24.90 | 2,197 |
| 29 feb 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 24.99 | - |
| 28 feb 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 24.99 | 379 |
| 27 feb 2024 | 25.36 | 25.46 | 25.22 | 25.22 | 24.73 | 9,934 |
| 26 feb 2024 | 25.34 | 25.35 | 25.34 | 25.35 | 24.86 | 701 |
| 23 feb 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 24.76 | 293 |
| 22 feb 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 24.99 | 669 |
| 21 feb 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 24.78 | 170 |
| 20 feb 2024 | 25.50 | 25.50 | 25.35 | 25.35 | 24.86 | 495 |
| 16 feb 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 24.96 | 237 |
| 15 feb 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 24.91 | 242 |
| 14 feb 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.71 | - |
| 13 feb 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.71 | 200 |
| 12 feb 2024 | 25.29 | 25.34 | 25.29 | 25.29 | 24.80 | 1,054 |
| 09 feb 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 24.63 | 203 |
| 08 feb 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.71 | - |
| 07 feb 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.71 | - |
| 06 feb 2024 | 25.48 | 25.48 | 25.20 | 25.20 | 24.71 | 654 |
| 05 feb 2024 | 25.51 | 25.51 | 25.30 | 25.48 | 24.99 | 757 |
| 02 feb 2024 | 25.41 | 25.47 | 25.11 | 25.11 | 24.62 | 2,161 |
| 01 feb 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 24.82 | 413 |
| 31 ene 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 24.80 | - |
| 30 ene 2024 | 25.49 | 25.51 | 25.29 | 25.29 | 24.80 | 1,991 |
| 29 ene 2024 | 25.40 | 25.49 | 25.16 | 25.49 | 25.00 | 1,143 |
| 26 ene 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 24.99 | - |
| 25 ene 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 24.99 | 393 |
| *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.