Safe Bulkers Inc Pc Pref

SB_pc
🏛️ usa →
25.54
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-30 25.48 25.48 25.48 25.48 0.0M
2024-12-27 25.48 25.48 25.48 25.48 0.0M
2024-12-24 25.40 25.40 25.40 25.40 0.0M
2024-12-23 25.39 25.40 25.39 25.40 0.0M
2024-12-19 25.41 25.41 25.40 25.40 0.0M
2024-12-18 25.41 25.41 25.40 25.40 0.0M
2024-12-17 25.51 25.63 25.44 25.44 0.0M
2024-12-13 25.57 25.57 25.50 25.50 0.0M
2024-12-12 25.45 25.45 25.45 25.45 0.0M
2024-12-11 25.54 25.54 25.54 25.54 0.0M
2024-12-10 25.47 25.47 25.47 25.47 0.0M
2024-12-09 25.62 25.62 25.61 25.61 0.0M
2024-12-06 25.80 25.80 25.47 25.59 0.0M
2024-12-04 25.61 25.61 25.61 25.61 0.0M
2024-12-02 25.69 25.78 25.69 25.78 0.0M
2024-11-26 25.43 25.43 25.42 25.42 0.0M
2024-11-21 25.51 25.51 25.51 25.51 0.0M
2024-11-20 25.61 25.61 25.46 25.46 0.0M
2024-11-19 25.70 25.70 25.70 25.70 0.0M
2024-11-18 25.75 26.00 25.60 25.65 0.0M
2024-11-14 25.79 25.79 25.79 25.79 0.0M
2024-11-13 25.70 25.80 25.70 25.80 0.0M
2024-11-12 25.57 25.63 25.57 25.63 0.0M
2024-11-11 25.56 25.63 25.56 25.60 0.0M
2024-11-08 25.61 25.62 25.60 25.62 0.0M
2024-11-07 25.62 25.65 25.60 25.61 0.0M
2024-11-06 25.61 25.62 25.61 25.62 0.0M
2024-11-05 25.98 25.98 25.55 25.65 0.0M
2024-11-04 25.82 25.82 25.80 25.80 0.0M
2024-11-01 25.55 25.55 25.55 25.55 0.0M
2024-10-30 25.85 25.85 25.85 25.85 0.0M
2024-10-29 25.80 25.89 25.75 25.89 0.0M
2024-10-28 25.59 25.59 25.59 25.59 0.0M
2024-10-25 25.56 25.56 25.56 25.56 0.0M
2024-10-24 25.68 25.68 25.61 25.61 0.0M
2024-10-23 25.70 25.70 25.70 25.70 0.0M
2024-10-22 25.67 25.67 25.65 25.65 0.0M
2024-10-21 25.56 25.68 25.55 25.68 0.0M
2024-10-18 25.50 25.55 25.42 25.51 0.0M
2024-10-17 25.93 25.93 25.93 25.93 0.0M
2024-10-16 25.80 25.94 25.80 25.94 0.0M
2024-10-15 25.70 25.83 25.63 25.83 0.0M
2024-10-14 25.82 25.88 25.61 25.75 0.0M
2024-10-11 25.80 25.87 25.65 25.87 0.0M
2024-10-10 25.88 25.88 25.88 25.88 0.0M
2024-10-09 25.85 25.85 25.85 25.85 0.0M
2024-10-08 25.88 25.88 25.73 25.73 0.0M
2024-10-07 25.65 25.65 25.65 25.65 0.0M
2024-10-03 25.52 25.79 25.52 25.67 0.0M
2024-10-02 25.67 25.67 25.67 25.67 0.0M
2024-10-01 25.82 25.82 25.79 25.79 0.0M
2024-09-30 25.71 25.95 25.36 25.79 0.0M
2024-09-24 25.80 25.80 25.71 25.72 0.0M
2024-09-23 25.81 25.81 25.81 25.81 0.0M
2024-09-20 25.96 25.96 25.63 25.77 0.0M
2024-09-19 25.77 25.77 25.77 25.77 0.0M
2024-09-18 25.77 25.77 25.77 25.77 0.0M
2024-09-17 25.74 25.85 25.70 25.70 0.0M
2024-09-16 26.08 26.20 25.74 25.87 0.0M
2024-09-13 25.71 25.99 25.70 25.99 0.0M
2024-09-12 25.70 25.72 25.70 25.72 0.0M
2024-09-10 25.67 25.69 25.60 25.69 0.0M
2024-09-09 25.67 25.68 25.67 25.68 0.0M
2024-09-06 25.69 25.69 25.69 25.69 0.0M
2024-09-05 25.50 25.55 25.50 25.55 0.0M
2024-09-04 25.65 25.66 25.41 25.41 0.0M
2024-09-03 25.60 25.60 25.60 25.60 0.0M
2024-08-30 25.56 25.61 25.56 25.61 0.0M
2024-08-28 25.69 25.69 25.67 25.67 0.0M
2024-08-27 25.55 25.55 25.55 25.55 0.0M
2024-08-23 25.65 25.75 25.64 25.64 0.0M
2024-08-22 25.60 25.60 25.60 25.60 0.0M
2024-08-21 25.61 25.61 25.41 25.55 0.0M
2024-08-20 25.51 25.51 25.50 25.51 0.0M
2024-08-19 25.70 25.70 25.50 25.51 0.0M
2024-08-16 25.68 25.68 25.49 25.49 0.0M
2024-08-15 25.60 25.75 25.60 25.65 0.0M
2024-08-14 25.65 25.71 25.40 25.50 0.0M
2024-08-12 25.75 25.75 25.73 25.75 0.0M
2024-08-09 25.92 25.92 25.92 25.92 0.0M
2024-08-07 25.70 26.02 25.70 26.02 0.0M
2024-08-06 25.66 25.66 25.55 25.66 0.0M
2024-08-05 25.50 25.60 25.45 25.60 0.0M
2024-08-02 25.70 25.70 25.70 25.70 0.0M
2024-08-01 25.70 25.70 25.65 25.65 0.0M
2024-07-30 25.65 25.65 25.64 25.65 0.0M
2024-07-26 25.55 25.60 25.41 25.60 0.0M
2024-07-25 25.51 25.51 25.51 25.51 0.0M
2024-07-23 25.87 25.87 25.73 25.87 0.0M
2024-07-22 26.08 26.08 25.61 25.71 0.0M
2024-07-19 25.41 25.65 25.39 25.54 0.0M
2024-07-18 26.10 26.16 25.98 26.02 0.0M
2024-07-17 26.02 26.09 25.98 25.98 0.0M
2024-07-16 25.90 26.02 25.71 26.02 0.0M
2024-07-15 25.88 26.13 25.75 25.90 0.0M
2024-07-12 25.97 25.97 25.87 25.87 0.0M
2024-07-11 25.70 25.84 25.69 25.84 0.0M
2024-07-10 25.67 25.67 25.55 25.60 0.0M
2024-07-09 25.80 25.80 25.67 25.70 0.0M
2024-07-05 25.56 25.89 25.55 25.89 0.0M
2024-07-03 25.46 25.46 25.45 25.45 0.0M
2024-07-02 25.74 25.74 25.54 25.66 0.0M
2024-07-01 25.67 25.67 25.67 25.67 0.0M
2024-06-28 25.53 25.69 25.53 25.69 0.0M
2024-06-26 25.53 25.50 25.50 25.50 0.0M
2024-06-25 25.50 25.52 25.52 25.52 0.0M
2024-06-21 25.53 25.53 25.53 25.53 0.0M
2024-06-20 25.60 25.63 25.50 25.50 0.0M
2024-06-18 25.79 25.79 25.69 25.69 0.0M
2024-06-17 25.58 25.58 25.55 25.56 0.0M
2024-06-14 25.64 25.65 25.62 25.62 0.0M
2024-06-13 25.60 25.60 25.57 25.58 0.0M
2024-06-12 25.64 25.72 25.64 25.72 0.0M
2024-06-11 25.74 25.75 25.74 25.75 0.0M
2024-06-10 25.70 25.76 25.62 25.62 0.0M
2024-06-07 25.56 25.56 25.56 25.56 0.0M
2024-06-06 25.57 25.57 25.56 25.56 0.0M
2024-06-05 25.60 25.60 25.54 25.54 0.0M
2024-06-04 25.51 25.51 25.51 25.51 0.0M
2024-06-03 25.80 25.85 25.80 25.80 0.0M
2024-05-31 25.80 25.80 25.80 25.80 0.0M
2024-05-29 25.62 25.62 25.62 25.62 0.0M
2024-05-28 25.57 25.62 25.57 25.62 0.0M
2024-05-24 25.51 25.51 25.50 25.50 0.0M
2024-05-23 25.52 25.63 25.50 25.54 0.0M
2024-05-22 25.51 25.65 25.51 25.65 0.0M
2024-05-20 25.75 25.75 25.75 25.75 0.0M
2024-05-16 25.60 25.69 25.60 25.69 0.0M
2024-05-14 25.58 25.58 25.58 25.58 0.0M
2024-05-13 25.53 25.60 25.50 25.50 0.0M
2024-05-10 25.53 25.61 25.50 25.58 0.0M
2024-05-07 25.67 25.67 25.53 25.53 0.0M
2024-05-06 25.55 25.81 25.55 25.79 0.0M
2024-05-03 25.56 25.56 25.56 25.56 0.0M
2024-05-02 25.72 25.72 25.72 25.72 0.0M
2024-04-29 25.77 25.77 25.77 25.77 0.0M
2024-04-26 25.60 25.60 25.60 25.60 0.0M
2024-04-25 25.50 25.50 25.50 25.50 0.0M
2024-04-24 25.55 25.55 25.55 25.55 0.0M
2024-04-22 25.56 25.56 25.50 25.50 0.0M
2024-04-18 25.55 25.60 25.50 25.50 0.0M
2024-04-17 25.77 25.77 25.50 25.50 0.0M
2024-04-16 25.95 25.95 25.79 25.88 0.0M
2024-04-15 25.75 25.96 25.75 25.92 0.0M
2024-04-12 25.79 25.85 25.70 25.85 0.0M
2024-04-11 25.69 25.84 25.69 25.69 0.0M
2024-04-10 25.98 25.98 25.82 25.86 0.0M
2024-04-09 25.97 26.00 25.71 25.88 0.0M
2024-04-08 25.94 25.94 25.94 25.94 0.0M
2024-04-05 25.98 25.98 25.83 25.83 0.0M
2024-04-04 25.86 26.00 25.85 26.00 0.0M
2024-04-03 26.30 26.30 26.03 26.03 0.0M
2024-04-02 26.25 26.31 26.25 26.25 0.0M
2024-04-01 25.95 25.95 25.95 25.95 0.0M
2024-03-28 25.87 25.87 25.87 25.87 0.0M
2024-03-26 26.07 26.07 25.70 25.75 0.0M
2024-03-25 26.15 26.39 25.94 26.02 0.0M
2024-03-22 25.83 26.09 25.83 26.05 0.0M
2024-03-21 25.51 25.80 25.49 25.50 0.0M
2024-03-20 25.61 25.61 25.41 25.51 0.0M
2024-03-19 25.79 25.99 25.79 25.99 0.0M
2024-03-18 25.72 25.72 25.72 25.72 0.0M
2024-03-15 25.37 25.37 25.37 25.37 0.0M
2024-03-14 25.54 25.54 25.54 25.54 0.0M
2024-03-12 25.48 25.48 25.48 25.48 0.0M
2024-03-11 25.45 25.45 25.43 25.43 0.0M
2024-03-08 25.49 25.49 25.49 25.49 0.0M
2024-03-06 25.45 25.45 25.45 25.45 0.0M
2024-03-05 25.41 25.41 25.41 25.41 0.0M
2024-03-04 25.41 25.70 25.23 25.40 0.0M
2024-03-01 25.40 25.40 25.27 25.39 0.0M
2024-02-28 25.48 25.48 25.48 25.48 0.0M
2024-02-27 25.36 25.46 25.22 25.22 0.0M
2024-02-26 25.34 25.35 25.34 25.35 0.0M
2024-02-23 25.25 25.25 25.25 25.25 0.0M
2024-02-22 25.48 25.48 25.48 25.48 0.0M
2024-02-21 25.27 25.27 25.27 25.27 0.0M
2024-02-20 25.50 25.50 25.35 25.35 0.0M
2024-02-16 25.45 25.45 25.45 25.45 0.0M
2024-02-15 25.40 25.40 25.40 25.40 0.0M
2024-02-13 25.20 25.20 25.20 25.20 0.0M
2024-02-12 25.29 25.34 25.29 25.29 0.0M
2024-02-09 25.12 25.12 25.12 25.12 0.0M
2024-02-06 25.48 25.48 25.20 25.20 0.0M
2024-02-05 25.51 25.51 25.30 25.48 0.0M
2024-02-02 25.41 25.47 25.11 25.11 0.0M
2024-02-01 25.31 25.31 25.31 25.31 0.0M
2024-01-30 25.49 25.51 25.29 25.29 0.0M
2024-01-29 25.40 25.49 25.16 25.49 0.0M
2024-01-25 25.48 25.48 25.48 25.48 0.0M
2024-01-23 25.25 25.59 25.25 25.38 0.0M
2024-01-22 25.21 25.25 25.16 25.16 0.0M
2024-01-19 25.22 25.24 25.20 25.24 0.0M
2024-01-18 25.14 25.19 25.12 25.17 0.0M
2024-01-17 25.60 25.68 25.60 25.65 0.0M
2024-01-16 25.43 25.64 25.43 25.64 0.0M
2024-01-12 25.51 25.60 25.41 25.41 0.0M
2024-01-11 25.30 25.48 25.30 25.48 0.0M
2024-01-10 25.25 25.25 25.25 25.25 0.0M
2024-01-09 25.23 25.38 25.23 25.38 0.0M
2024-01-08 25.33 25.33 25.26 25.30 0.0M
2024-01-05 25.23 25.23 25.23 25.23 0.0M
2024-01-04 25.16 25.34 25.16 25.34 0.0M