Safe Bulkers Inc Common Stock ($0.001 par value)のデータ

Safe Bulkers Inc Common Stock ($0.001 par value)の基本情報

名前 Safe Bulkers Inc Common Stock ($0.001 par value)
ティッカー SB
国 Monaco
上場年 2008.0
セクター Transportation

Safe Bulkers Inc Common Stock ($0.001 par value)の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 3.15 2.82 3.0 3.12 2149400.0 3.12
2021-02-12 2.88 2.46 2.52 2.82 1954200.0 2.82
2021-02-11 2.55 2.26 2.26 2.49 964300.0 2.49
2021-02-10 2.3 2.14 2.24 2.27 769400.0 2.27
2021-02-09 2.33 2.1 2.22 2.25 812100.0 2.25
2021-02-08 2.39 2.21 2.32 2.27 821500.0 2.27
2021-02-05 2.38 2.15 2.18 2.37 801700.0 2.37
2021-02-04 2.21 1.99 2.08 2.2 601700.0 2.2
2021-02-03 2.15 1.94 1.95 2.08 1314800.0 2.08
2021-02-02 2.08 1.87 2.0 2.01 918100.0 2.01
2021-02-01 1.98 1.79 1.9 1.94 1114800.0 1.94
2021-01-29 2.13 1.57 1.58 1.74 1904600.0 1.74
2021-01-28 1.68 1.62 1.64 1.66 194400.0 1.66
2021-01-27 1.67 1.57 1.65 1.64 603800.0 1.64
2021-01-26 1.73 1.66 1.73 1.72 222000.0 1.72
2021-01-25 1.78 1.61 1.78 1.73 313800.0 1.73
2021-01-22 1.83 1.68 1.78 1.83 425700.0 1.83
2021-01-21 1.87 1.76 1.83 1.83 268400.0 1.83
2021-01-20 1.87 1.77 1.83 1.83 263800.0 1.83
2021-01-19 1.89 1.8 1.82 1.85 345500.0 1.85
2021-01-15 1.98 1.81 1.9 1.82 651000.0 1.82
2021-01-14 1.99 1.72 1.73 1.92 860100.0 1.92
2021-01-13 1.8 1.68 1.8 1.75 387700.0 1.75
2021-01-12 1.8 1.67 1.68 1.8 869600.0 1.8
2021-01-11 1.78 1.6 1.7 1.68 872000.0 1.68
2021-01-08 1.74 1.51 1.51 1.74 803100.0 1.74
2021-01-07 1.56 1.35 1.36 1.51 794100.0 1.51
2021-01-06 1.41 1.32 1.38 1.38 367900.0 1.38
2021-01-05 1.4 1.35 1.37 1.36 502600.0 1.36
2021-01-04 1.37 1.31 1.32 1.35 356500.0 1.35
2020-12-31 1.32 1.3 1.3 1.3 147800.0 1.3
2020-12-30 1.32 1.27 1.29 1.3 301900.0 1.3
2020-12-29 1.29 1.26 1.27 1.28 136200.0 1.28
2020-12-28 1.29 1.21 1.21 1.27 555000.0 1.27
2020-12-24 1.21 1.18 1.18 1.2 74100.0 1.2
2020-12-23 1.2 1.16 1.18 1.2 136000.0 1.2
2020-12-22 1.21 1.16 1.19 1.18 369300.0 1.18
2020-12-21 1.2 1.16 1.16 1.19 391200.0 1.19
2020-12-18 1.27 1.13 1.16 1.2 1072400.0 1.2
2020-12-17 1.18 1.14 1.16 1.16 211300.0 1.16
2020-12-16 1.19 1.14 1.18 1.14 241300.0 1.14
2020-12-15 1.19 1.15 1.16 1.16 96600.0 1.16
2020-12-14 1.19 1.16 1.18 1.16 154800.0 1.16
2020-12-11 1.19 1.15 1.16 1.15 114500.0 1.15
2020-12-10 1.19 1.14 1.16 1.17 96700.0 1.17
2020-12-09 1.18 1.12 1.13 1.16 194100.0 1.16
2020-12-08 1.17 1.13 1.15 1.15 166700.0 1.15
2020-12-07 1.18 1.14 1.17 1.16 168600.0 1.16
2020-12-04 1.19 1.08 1.11 1.18 642000.0 1.18
2020-12-03 1.17 1.12 1.16 1.12 240800.0 1.12
2020-12-02 1.19 1.13 1.15 1.16 170200.0 1.16
2020-12-01 1.25 1.09 1.21 1.12 350600.0 1.12
2020-11-30 1.2 1.18 1.19 1.2 197800.0 1.2
2020-11-27 1.18 1.15 1.17 1.18 156100.0 1.18
2020-11-25 1.17 1.11 1.17 1.15 144300.0 1.15
2020-11-24 1.18 1.09 1.14 1.15 363700.0 1.15
2020-11-23 1.14 1.07 1.08 1.11 241500.0 1.11
2020-11-20 1.07 1.04 1.04 1.07 92000.0 1.07
2020-11-19 1.06 1.0 1.01 1.06 151600.0 1.06
2020-11-18 1.06 1.01 1.05 1.02 89600.0 1.02
2020-11-17 1.05 1.02 1.04 1.02 103500.0 1.02
2020-11-16 1.05 1.0 1.03 1.05 179800.0 1.05
2020-11-13 1.04 0.98 1.01 1.0 164200.0 1.0
2020-11-12 1.06 0.99 1.05 1.02 241300.0 1.02
2020-11-11 1.07 0.95 1.05 0.98 279500.0 0.98
2020-11-10 1.05 1.0 1.02 1.04 139200.0 1.04
2020-11-09 1.02 0.96 1.0 1.0 323400.0 1.0
2020-11-06 0.95 0.88 0.95 0.91 133100.0 0.91
2020-11-05 0.97 0.85 0.85 0.95 227900.0 0.95
2020-11-04 0.93 0.87 0.9 0.87 132100.0 0.87
2020-11-03 0.93 0.87 0.88 0.89 114800.0 0.89
2020-11-02 0.91 0.82 0.9 0.85 285600.0 0.85
2020-10-30 0.94 0.88 0.92 0.89 218800.0 0.89
2020-10-29 0.93 0.88 0.88 0.9 323600.0 0.9
2020-10-28 0.92 0.86 0.91 0.88 191800.0 0.88
2020-10-27 0.96 0.9 0.95 0.91 343600.0 0.91
2020-10-26 1.0 0.92 1.0 0.93 203300.0 0.93
2020-10-23 1.02 0.97 0.99 0.98 77600.0 0.98
2020-10-22 1.03 1.0 1.01 1.01 117300.0 1.01
2020-10-21 1.03 0.98 1.0 1.02 185400.0 1.02
2020-10-20 1.0 0.95 1.0 0.96 218700.0 0.96
2020-10-19 1.02 0.92 1.01 0.99 374800.0 0.99
2020-10-16 1.02 1.01 1.01 1.01 106300.0 1.01
2020-10-15 1.03 1.0 1.0 1.03 228100.0 1.03
2020-10-14 1.05 1.02 1.04 1.02 134000.0 1.02
2020-10-13 1.07 1.03 1.06 1.04 54100.0 1.04
2020-10-12 1.08 1.05 1.06 1.08 48300.0 1.08
2020-10-09 1.09 1.06 1.07 1.08 70100.0 1.08
2020-10-08 1.08 1.04 1.08 1.07 87100.0 1.07
2020-10-07 1.08 1.04 1.05 1.07 60800.0 1.07
2020-10-06 1.09 1.05 1.07 1.06 100600.0 1.06
2020-10-05 1.09 1.04 1.07 1.04 471800.0 1.04
2020-10-02 1.11 1.05 1.11 1.05 170100.0 1.05
2020-10-01 1.12 1.04 1.04 1.1 160800.0 1.1
2020-09-30 1.07 1.03 1.03 1.03 37700.0 1.03
2020-09-29 1.06 1.04 1.04 1.05 48600.0 1.05
2020-09-28 1.06 1.01 1.02 1.05 153200.0 1.05
2020-09-25 1.05 1.01 1.01 1.03 91200.0 1.03
2020-09-24 1.05 1.01 1.02 1.03 52800.0 1.03
2020-09-23 1.08 1.01 1.04 1.02 117600.0 1.02
2020-09-22 1.09 1.01 1.07 1.04 70100.0 1.04
2020-09-21 1.13 1.05 1.12 1.07 91800.0 1.07
2020-09-18 1.15 1.11 1.13 1.14 175500.0 1.14
2020-09-17 1.14 1.08 1.1 1.11 73500.0 1.11
2020-09-16 1.14 1.05 1.08 1.11 300200.0 1.11
2020-09-15 1.11 1.04 1.05 1.08 198300.0 1.08
2020-09-14 1.05 1.02 1.03 1.03 70000.0 1.03
2020-09-11 1.05 1.01 1.02 1.02 55800.0 1.02
2020-09-10 1.06 0.99 1.02 1.02 199500.0 1.02
2020-09-09 1.06 0.99 1.02 1.02 102200.0 1.02
2020-09-08 1.06 1.0 1.06 1.02 144300.0 1.02
2020-09-04 1.07 1.04 1.05 1.06 50400.0 1.06
2020-09-03 1.09 1.02 1.09 1.04 209300.0 1.04
2020-09-02 1.11 1.05 1.09 1.07 202100.0 1.07
2020-09-01 1.15 1.09 1.14 1.1 117400.0 1.1
2020-08-31 1.14 1.09 1.13 1.11 96400.0 1.11
2020-08-28 1.16 1.09 1.09 1.13 79600.0 1.13
2020-08-27 1.16 1.08 1.14 1.09 137400.0 1.09
2020-08-26 1.18 1.14 1.14 1.14 54500.0 1.14
2020-08-25 1.2 1.14 1.15 1.15 112600.0 1.15
2020-08-24 1.18 1.13 1.14 1.14 164800.0 1.14
2020-08-21 1.17 1.14 1.17 1.15 88200.0 1.15
2020-08-20 1.17 1.12 1.15 1.17 104600.0 1.17
2020-08-19 1.22 1.14 1.21 1.16 88300.0 1.16
2020-08-18 1.24 1.19 1.22 1.22 34700.0 1.22
2020-08-17 1.27 1.2 1.25 1.23 125100.0 1.23
2020-08-14 1.27 1.19 1.2 1.25 143900.0 1.25
2020-08-13 1.26 1.19 1.26 1.22 122300.0 1.22
2020-08-12 1.27 1.22 1.23 1.25 130100.0 1.25
2020-08-11 1.25 1.14 1.14 1.23 281400.0 1.23
2020-08-10 1.25 1.07 1.24 1.13 619900.0 1.13
2020-08-07 1.25 1.21 1.21 1.23 61500.0 1.23
2020-08-06 1.25 1.2 1.2 1.23 92300.0 1.23
2020-08-05 1.29 1.22 1.28 1.24 156600.0 1.24
2020-08-04 1.34 1.29 1.34 1.34 135300.0 1.34
2020-08-03 1.34 1.27 1.34 1.3 112000.0 1.3
2020-07-31 1.39 1.3 1.35 1.33 147100.0 1.33
2020-07-30 1.4 1.26 1.29 1.36 207600.0 1.36
2020-07-29 1.35 1.27 1.28 1.3 692900.0 1.3
2020-07-28 1.27 1.15 1.17 1.22 221500.0 1.22
2020-07-27 1.17 1.14 1.16 1.17 40600.0 1.17
2020-07-24 1.18 1.13 1.16 1.16 59300.0 1.16
2020-07-23 1.18 1.12 1.15 1.15 163000.0 1.15
2020-07-22 1.19 1.16 1.18 1.16 98600.0 1.16
2020-07-21 1.22 1.17 1.22 1.18 86600.0 1.18
2020-07-20 1.23 1.15 1.19 1.2 158600.0 1.2
2020-07-17 1.23 1.2 1.22 1.2 61300.0 1.2
2020-07-16 1.27 1.22 1.24 1.22 51300.0 1.22
2020-07-15 1.26 1.23 1.26 1.24 96900.0 1.24
2020-07-14 1.23 1.21 1.22 1.23 74000.0 1.23
2020-07-13 1.3 1.19 1.3 1.19 96100.0 1.19
2020-07-10 1.28 1.19 1.19 1.27 137800.0 1.27
2020-07-09 1.24 1.16 1.24 1.19 118700.0 1.19
2020-07-08 1.25 1.2 1.21 1.23 102200.0 1.23
2020-07-07 1.24 1.19 1.19 1.21 77900.0 1.21
2020-07-06 1.28 1.23 1.25 1.24 136900.0 1.24
2020-07-02 1.24 1.18 1.24 1.21 83600.0 1.21
2020-07-01 1.24 1.19 1.2 1.23 69500.0 1.23
2020-06-30 1.26 1.2 1.23 1.22 70600.0 1.22
2020-06-29 1.27 1.17 1.17 1.27 102500.0 1.27
2020-06-26 1.26 1.16 1.26 1.17 362500.0 1.17
2020-06-25 1.26 1.2 1.25 1.26 126900.0 1.26
2020-06-24 1.3 1.18 1.3 1.24 143100.0 1.24
2020-06-23 1.31 1.27 1.31 1.3 144500.0 1.3
2020-06-22 1.3 1.25 1.26 1.3 120500.0 1.3
2020-06-19 1.36 1.26 1.36 1.29 316000.0 1.29
2020-06-18 1.39 1.25 1.28 1.34 341000.0 1.34
2020-06-17 1.34 1.28 1.34 1.28 119200.0 1.28
2020-06-16 1.34 1.25 1.3 1.31 262900.0 1.31
2020-06-15 1.28 1.16 1.24 1.28 212000.0 1.28
2020-06-12 1.3 1.16 1.16 1.25 291400.0 1.25
2020-06-11 1.27 1.1 1.27 1.11 361600.0 1.11
2020-06-10 1.36 1.3 1.33 1.31 140500.0 1.31
2020-06-09 1.37 1.2 1.26 1.34 522600.0 1.34
2020-06-08 1.44 1.35 1.35 1.4 797200.0 1.4
2020-06-05 1.33 1.16 1.17 1.32 514600.0 1.32
2020-06-04 1.14 1.09 1.09 1.12 309000.0 1.12
2020-06-03 1.13 1.03 1.03 1.11 372900.0 1.11
2020-06-02 1.04 1.0 1.04 1.01 231700.0 1.01
2020-06-01 1.05 1.0 1.01 1.0 199700.0 1.0
2020-05-29 1.05 0.96 1.0 1.02 284400.0 1.02
2020-05-28 1.04 0.96 1.0 0.99 318000.0 0.99
2020-05-27 1.03 0.95 0.98 0.98 383900.0 0.98
2020-05-26 0.98 0.94 0.98 0.96 239500.0 0.96
2020-05-22 0.95 0.91 0.93 0.95 180500.0 0.95
2020-05-21 0.97 0.9 0.93 0.91 298600.0 0.91
2020-05-20 0.99 0.89 0.98 0.93 373700.0 0.93
2020-05-19 0.99 0.9 0.95 0.92 212800.0 0.92
2020-05-18 1.0 0.86 0.86 0.94 680500.0 0.94
2020-05-15 0.87 0.82 0.86 0.86 360400.0 0.86
2020-05-14 0.89 0.83 0.89 0.84 512900.0 0.84
2020-05-13 0.93 0.86 0.87 0.87 331000.0 0.87
2020-05-12 0.96 0.87 0.96 0.88 297700.0 0.88
2020-05-11 1.0 0.92 0.99 0.93 294300.0 0.93
2020-05-08 1.0 0.96 0.99 0.98 223800.0 0.98
2020-05-07 1.0 0.94 0.98 0.96 254300.0 0.96
2020-05-06 1.05 0.95 1.04 0.95 163700.0 0.95
2020-05-05 1.07 1.01 1.06 1.01 127400.0 1.01
2020-05-04 1.07 1.0 1.0 1.04 183500.0 1.04
2020-05-01 1.07 1.0 1.03 1.01 285800.0 1.01
2020-04-30 1.12 1.03 1.09 1.04 256900.0 1.04
2020-04-29 1.13 1.05 1.11 1.08 299700.0 1.08
2020-04-28 1.14 1.09 1.14 1.11 218100.0 1.11
2020-04-27 1.15 1.09 1.12 1.1 120000.0 1.1
2020-04-24 1.12 1.08 1.08 1.1 60900.0 1.1
2020-04-23 1.12 1.08 1.1 1.09 147700.0 1.09
2020-04-22 1.11 1.07 1.1 1.09 91200.0 1.09
2020-04-21 1.12 1.07 1.12 1.1 200900.0 1.1
2020-04-20 1.12 1.06 1.06 1.09 104800.0 1.09
2020-04-17 1.13 1.09 1.11 1.12 131400.0 1.12
2020-04-16 1.09 1.04 1.08 1.06 210900.0 1.06
2020-04-15 1.1 1.03 1.1 1.05 197100.0 1.05
2020-04-14 1.16 1.09 1.14 1.1 165000.0 1.1
2020-04-13 1.14 1.08 1.1 1.1 132300.0 1.1
2020-04-09 1.17 1.09 1.12 1.15 112400.0 1.15
2020-04-08 1.15 1.08 1.14 1.13 142400.0 1.13
2020-04-07 1.21 1.08 1.15 1.09 244700.0 1.09
2020-04-06 1.15 1.06 1.08 1.15 187200.0 1.15
2020-04-03 1.05 1.0 1.01 1.01 218300.0 1.01
2020-04-02 1.07 1.0 1.06 1.04 260600.0 1.04
2020-04-01 1.19 1.04 1.19 1.04 439700.0 1.04
2020-03-31 1.24 1.11 1.18 1.19 274300.0 1.19
2020-03-30 1.23 1.08 1.08 1.14 299300.0 1.14
2020-03-27 1.19 1.07 1.17 1.08 289100.0 1.08
2020-03-26 1.22 1.08 1.08 1.22 382900.0 1.22
2020-03-25 1.17 1.08 1.13 1.12 260400.0 1.12
2020-03-24 1.15 1.04 1.06 1.15 340700.0 1.15
2020-03-23 1.07 0.95 0.99 1.04 207400.0 1.04
2020-03-20 1.1 1.01 1.09 1.01 449100.0 1.01
2020-03-19 1.1 1.0 1.03 1.08 386000.0 1.08
2020-03-18 1.19 0.99 1.05 0.99 415500.0 0.99
2020-03-17 1.24 0.82 0.82 1.12 912700.0 1.12
2020-03-16 1.07 0.74 0.99 0.86 479000.0 0.86
2020-03-13 1.23 1.04 1.18 1.05 824600.0 1.05
2020-03-12 1.22 1.08 1.1 1.13 425100.0 1.13
2020-03-11 1.27 1.17 1.23 1.17 240400.0 1.17
2020-03-10 1.3 1.21 1.25 1.25 291500.0 1.25
2020-03-09 1.24 1.2 1.21 1.21 334300.0 1.21
2020-03-06 1.3 1.25 1.25 1.27 231600.0 1.27
2020-03-05 1.35 1.27 1.32 1.27 146300.0 1.27
2020-03-04 1.39 1.32 1.36 1.36 237500.0 1.36
2020-03-03 1.39 1.35 1.35 1.35 223700.0 1.35
2020-03-02 1.4 1.26 1.29 1.35 363200.0 1.35
2020-02-28 1.37 1.2 1.24 1.32 457400.0 1.32
2020-02-27 1.29 1.11 1.23 1.27 690600.0 1.27
2020-02-26 1.29 1.23 1.25 1.25 374000.0 1.25
2020-02-25 1.36 1.24 1.36 1.25 495600.0 1.25
2020-02-24 1.38 1.32 1.35 1.33 475300.0 1.33
2020-02-21 1.43 1.39 1.41 1.41 246500.0 1.41
2020-02-20 1.42 1.4 1.4 1.41 266600.0 1.41
2020-02-19 1.43 1.39 1.39 1.4 180100.0 1.4
2020-02-18 1.42 1.38 1.38 1.39 258400.0 1.39