Safe Bulkers Inc Pd Pref

SB_pd
🏛️ usa →
26.00
Last Update: 2025-09-30
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
2021-12-30 25.54 25.67 25.40 25.43 0.0M
2021-12-29 25.50 25.71 25.45 25.57 0.0M
2021-12-28 25.40 25.56 25.40 25.55 0.0M
2021-12-27 25.49 25.70 25.26 25.43 0.0M
2021-12-23 25.27 25.49 25.25 25.35 0.0M
2021-12-22 25.29 25.30 25.24 25.24 0.0M
2021-12-21 25.30 25.30 25.13 25.29 0.0M
2021-12-20 25.24 25.29 25.13 25.17 0.0M
2021-12-17 25.30 25.35 25.24 25.29 0.0M
2021-12-16 25.30 25.30 25.30 25.30 0.0M
2021-12-15 25.42 25.42 25.40 25.40 0.0M
2021-12-14 25.25 25.25 25.25 25.25 0.0M
2021-12-13 25.28 25.28 25.27 25.27 0.0M
2021-12-10 25.27 25.39 25.27 25.39 0.0M
2021-12-09 25.40 25.40 25.25 25.25 0.0M
2021-12-08 25.29 25.51 25.29 25.43 0.0M
2021-12-07 25.23 25.41 25.23 25.40 0.0M
2021-12-06 25.08 25.27 25.08 25.18 0.0M
2021-12-03 25.10 25.13 24.91 25.02 0.0M
2021-12-02 25.13 25.25 25.13 25.22 0.0M
2021-12-01 25.25 25.50 25.20 25.28 0.0M
2021-11-30 25.25 25.25 25.15 25.15 0.0M
2021-11-29 25.24 25.25 25.24 25.25 0.0M
2021-11-26 25.11 25.25 25.11 25.23 0.0M
2021-11-24 25.30 25.30 25.22 25.22 0.0M
2021-11-23 25.29 25.30 25.20 25.24 0.0M
2021-11-22 25.39 25.39 25.24 25.25 0.0M
2021-11-19 25.49 25.49 25.25 25.33 0.0M
2021-11-18 25.27 25.42 25.25 25.42 0.0M
2021-11-17 25.29 25.52 25.25 25.37 0.0M
2021-11-16 25.26 25.26 25.21 25.21 0.0M
2021-11-15 25.30 25.31 25.21 25.31 0.0M
2021-11-12 25.28 25.38 25.26 25.35 0.0M
2021-11-11 25.20 25.28 25.20 25.27 0.0M
2021-11-10 25.36 25.36 25.36 25.36 0.0M
2021-11-09 25.25 25.25 25.22 25.22 0.0M
2021-11-08 25.31 25.36 25.25 25.29 0.0M
2021-11-05 25.23 25.30 25.18 25.30 0.0M
2021-11-03 25.26 25.31 25.24 25.31 0.0M
2021-11-02 25.22 25.34 25.22 25.25 0.0M
2021-11-01 25.32 25.32 25.21 25.22 0.0M
2021-10-29 25.31 25.32 25.31 25.32 0.0M
2021-10-28 25.27 25.27 25.27 25.27 0.0M
2021-10-27 25.25 25.31 25.23 25.29 0.0M
2021-10-26 25.34 25.34 25.23 25.27 0.0M
2021-10-25 25.22 25.39 25.22 25.33 0.0M
2021-10-22 25.23 25.29 25.22 25.22 0.0M
2021-10-21 25.26 25.36 25.16 25.32 0.0M
2021-10-20 25.70 25.70 25.61 25.66 0.0M
2021-10-19 25.68 25.75 25.57 25.68 0.0M
2021-10-18 25.74 25.74 25.66 25.73 0.0M
2021-10-15 25.75 25.75 25.60 25.60 0.0M
2021-10-14 25.58 25.68 25.58 25.62 0.0M
2021-10-13 25.51 25.67 25.51 25.64 0.0M
2021-10-12 25.52 25.52 25.48 25.50 0.0M
2021-10-11 25.48 25.51 25.47 25.47 0.0M
2021-10-08 25.40 25.48 25.35 25.48 0.0M
2021-10-07 25.50 25.50 25.37 25.45 0.0M
2021-10-06 25.36 25.44 25.35 25.44 0.0M
2021-10-05 25.36 25.42 25.34 25.35 0.0M
2021-10-04 25.49 25.56 25.46 25.46 0.0M
2021-10-01 25.53 25.55 25.47 25.47 0.0M
2021-09-30 25.53 25.53 25.50 25.50 0.0M
2021-09-29 25.47 25.47 25.46 25.46 0.0M
2021-09-28 25.47 25.55 25.47 25.54 0.0M
2021-09-27 25.50 25.54 25.50 25.54 0.0M
2021-09-24 25.50 25.57 25.50 25.56 0.0M
2021-09-23 25.50 25.50 25.34 25.34 0.0M
2021-09-22 25.43 25.47 25.41 25.43 0.0M
2021-09-21 25.38 25.43 25.32 25.43 0.0M
2021-09-20 25.35 25.60 25.25 25.29 0.0M
2021-09-16 25.38 25.46 25.38 25.46 0.0M
2021-09-15 25.38 25.59 25.25 25.49 0.0M
2021-09-14 25.49 25.55 25.49 25.49 0.0M
2021-09-13 25.40 25.50 25.35 25.50 0.0M
2021-09-10 25.27 25.40 25.27 25.40 0.0M
2021-09-09 25.25 25.25 25.25 25.25 0.0M
2021-09-08 25.30 25.31 25.24 25.25 0.0M
2021-09-07 25.12 25.31 25.12 25.29 0.0M
2021-09-03 25.28 25.28 25.11 25.11 0.0M
2021-09-02 25.31 25.31 25.20 25.24 0.0M
2021-09-01 25.31 25.31 25.28 25.28 0.0M
2021-08-31 25.25 25.25 25.22 25.22 0.0M
2021-08-30 25.30 25.30 25.24 25.24 0.0M
2021-08-27 25.30 25.31 25.22 25.22 0.0M
2021-08-26 25.33 25.33 25.25 25.25 0.0M
2021-08-25 25.28 25.35 25.26 25.27 0.0M
2021-08-24 25.20 25.35 25.20 25.35 0.0M
2021-08-23 25.17 25.17 25.17 25.17 0.0M
2021-08-20 25.10 25.16 25.10 25.16 0.0M
2021-08-19 25.10 25.14 25.10 25.14 0.0M
2021-08-18 25.15 25.20 25.10 25.11 0.0M
2021-08-17 25.19 25.20 25.17 25.20 0.0M
2021-08-16 25.20 25.20 25.15 25.16 0.0M
2021-08-13 25.23 25.23 25.15 25.20 0.0M
2021-08-12 25.25 25.25 25.20 25.20 0.0M
2021-08-11 25.25 25.25 25.22 25.23 0.0M
2021-08-10 25.25 25.34 25.22 25.24 0.0M
2021-08-09 25.20 25.25 25.15 25.25 0.0M
2021-08-06 25.21 25.21 25.20 25.21 0.0M
2021-08-05 25.20 25.23 25.20 25.20 0.0M
2021-08-04 25.11 25.20 25.10 25.10 0.0M
2021-08-03 25.10 25.11 25.10 25.11 0.0M
2021-08-02 25.16 25.18 25.10 25.18 0.0M
2021-07-30 25.10 25.16 25.09 25.10 0.0M
2021-07-29 25.14 25.15 25.08 25.15 0.0M
2021-07-28 25.41 25.41 25.05 25.05 0.0M
2021-07-27 25.25 25.29 25.25 25.25 0.0M
2021-07-26 25.16 25.28 25.16 25.25 0.0M
2021-07-23 25.25 25.28 25.20 25.24 0.0M
2021-07-22 25.19 25.19 25.10 25.15 0.0M
2021-07-21 25.65 25.65 25.46 25.60 0.0M
2021-07-20 25.49 25.62 25.45 25.62 0.0M
2021-07-19 25.50 25.50 25.40 25.44 0.0M
2021-07-16 25.44 25.50 25.44 25.47 0.0M
2021-07-15 25.51 25.55 25.38 25.44 0.0M
2021-07-14 25.56 25.67 25.45 25.64 0.0M
2021-07-13 25.57 25.65 25.56 25.58 0.0M
2021-07-12 25.45 25.70 25.45 25.50 0.0M
2021-07-09 25.63 25.68 25.45 25.50 0.0M
2021-07-08 25.50 25.50 25.48 25.48 0.0M
2021-07-07 25.50 25.63 25.47 25.50 0.0M
2021-07-06 25.55 25.55 25.52 25.55 0.0M
2021-07-02 25.54 25.58 25.48 25.55 0.0M
2021-07-01 25.35 25.69 25.35 25.54 0.0M
2021-06-30 25.81 25.81 25.02 25.21 0.1M
2021-06-29 25.80 26.25 25.73 26.25 0.0M
2021-06-28 25.65 25.80 25.65 25.80 0.0M
2021-06-25 25.65 25.75 25.55 25.73 0.0M
2021-06-24 25.51 25.80 25.50 25.75 0.0M
2021-06-23 25.66 25.70 25.66 25.70 0.0M
2021-06-22 25.77 25.79 25.55 25.77 0.0M
2021-06-21 25.74 25.75 25.40 25.70 0.0M
2021-06-18 25.75 25.78 25.60 25.61 0.0M
2021-06-17 25.60 25.78 25.57 25.57 0.0M
2021-06-16 25.39 25.59 25.30 25.51 0.0M
2021-06-15 25.27 25.48 25.25 25.48 0.0M
2021-06-14 25.45 25.46 25.40 25.40 0.0M
2021-06-11 25.35 25.43 25.34 25.39 0.0M
2021-06-10 25.34 25.37 25.32 25.32 0.0M
2021-06-09 25.29 25.36 25.29 25.36 0.0M
2021-06-08 25.20 25.44 25.20 25.29 0.1M
2021-06-07 25.20 25.25 25.18 25.25 0.0M
2021-06-04 25.20 25.22 25.18 25.20 0.0M
2021-06-03 25.25 25.25 25.19 25.22 0.0M
2021-06-02 25.25 25.25 25.20 25.20 0.0M
2021-05-28 25.25 25.25 25.18 25.21 0.0M
2021-05-27 25.13 25.25 25.13 25.18 0.0M
2021-05-26 25.01 25.17 25.01 25.11 0.0M
2021-05-25 25.24 25.24 25.00 25.10 0.0M
2021-05-24 25.08 25.15 25.05 25.09 0.0M
2021-05-21 25.18 25.18 25.00 25.08 0.0M
2021-05-20 25.00 25.15 25.00 25.15 0.0M
2021-05-19 25.13 25.15 25.01 25.01 0.0M
2021-05-18 25.20 25.20 25.10 25.15 0.0M
2021-05-17 25.16 25.26 25.03 25.25 0.0M
2021-05-14 25.25 25.30 25.10 25.20 0.0M
2021-05-13 25.13 25.22 25.10 25.10 0.0M
2021-05-12 25.07 25.16 25.00 25.00 0.0M
2021-05-11 25.10 25.16 25.07 25.07 0.0M
2021-05-10 25.00 25.14 25.00 25.10 0.0M
2021-05-07 25.13 25.13 25.00 25.00 0.0M
2021-05-06 25.05 25.16 25.05 25.16 0.0M
2021-05-05 25.08 25.12 25.00 25.03 0.0M
2021-05-04 25.04 25.14 25.02 25.14 0.0M
2021-05-03 24.82 25.05 24.82 24.94 0.0M
2021-04-30 24.81 24.82 24.77 24.77 0.0M
2021-04-29 24.83 24.87 24.72 24.72 0.0M
2021-04-28 24.75 24.81 24.75 24.75 0.0M
2021-04-27 24.81 24.90 24.74 24.82 0.0M
2021-04-26 24.71 24.85 24.71 24.81 0.0M
2021-04-23 24.75 24.99 24.68 24.99 0.0M
2021-04-22 24.82 25.00 24.61 24.62 0.0M
2021-04-21 25.20 25.23 25.01 25.08 0.0M
2021-04-20 25.38 25.38 25.03 25.14 0.0M
2021-04-19 25.02 25.18 25.02 25.06 0.0M
2021-04-16 25.07 25.27 25.07 25.22 0.0M
2021-04-15 24.92 25.10 24.92 25.04 0.0M
2021-04-14 24.78 25.00 24.78 24.85 0.0M
2021-04-13 24.88 25.00 24.78 24.78 0.0M
2021-04-12 24.97 25.00 24.60 25.00 0.0M
2021-04-09 24.80 24.90 24.80 24.85 0.0M
2021-04-08 24.80 24.80 24.59 24.75 0.0M
2021-04-07 24.70 24.70 24.54 24.68 0.0M
2021-04-06 24.43 24.62 24.43 24.62 0.0M
2021-04-05 24.45 24.70 24.45 24.45 0.0M
2021-04-01 24.64 24.70 24.31 24.52 0.0M
2021-03-31 24.17 24.70 24.16 24.70 0.0M
2021-03-30 24.37 24.77 24.10 24.52 0.0M
2021-03-29 24.35 24.57 24.31 24.40 0.0M
2021-03-26 24.66 24.77 24.34 24.38 0.0M
2021-03-25 24.06 24.87 23.94 24.54 0.0M
2021-03-24 24.00 24.16 23.85 24.07 0.0M
2021-03-23 23.99 24.00 23.84 24.00 0.0M
2021-03-22 23.55 24.39 23.49 23.90 0.1M
2021-03-19 23.48 23.53 23.48 23.49 0.0M
2021-03-18 23.44 23.57 23.44 23.50 0.0M
2021-03-17 23.58 23.58 23.23 23.58 0.0M
2021-03-16 23.19 23.64 22.99 23.58 0.0M
2021-03-15 22.99 23.24 22.98 23.16 0.0M
2021-03-12 22.90 23.09 22.86 23.09 0.0M
2021-03-11 22.93 23.02 22.90 22.98 0.0M
2021-03-10 22.80 23.00 22.80 22.93 0.0M
2021-03-09 22.53 22.89 22.53 22.85 0.0M
2021-03-08 22.10 22.51 22.10 22.50 0.0M
2021-03-05 22.13 22.24 22.10 22.16 0.0M
2021-03-04 22.25 22.25 22.01 22.10 0.0M
2021-03-03 22.25 22.35 22.25 22.26 0.0M
2021-03-02 22.20 22.30 22.17 22.29 0.0M
2021-03-01 22.04 22.23 22.02 22.23 0.0M
2021-02-26 22.00 22.04 21.94 22.04 0.0M
2021-02-25 22.27 22.27 22.04 22.04 0.0M
2021-02-24 22.27 22.30 22.01 22.28 0.0M
2021-02-23 22.11 22.18 21.97 22.16 0.0M
2021-02-22 22.51 22.65 22.48 22.53 0.0M
2021-02-19 22.65 22.81 22.45 22.74 0.0M
2021-02-18 22.65 22.70 22.40 22.42 0.0M
2021-02-17 22.74 22.80 22.60 22.60 0.0M
2021-02-16 22.11 22.79 21.93 22.79 0.0M
2021-02-12 22.07 22.35 21.99 22.33 0.0M
2021-02-11 21.99 22.35 21.96 22.03 0.0M
2021-02-10 22.23 22.24 21.97 21.97 0.0M
2021-02-09 22.10 22.38 22.03 22.29 0.0M
2021-02-08 22.03 23.00 22.03 22.46 0.0M
2021-02-05 21.85 21.94 21.82 21.94 0.0M
2021-02-04 21.90 21.90 21.37 21.80 0.0M
2021-02-03 21.68 21.70 21.44 21.70 0.0M
2021-02-02 21.35 21.70 21.29 21.49 0.0M
2021-02-01 21.41 21.94 21.17 21.94 0.0M
2021-01-29 21.25 21.29 21.00 21.29 0.0M
2021-01-28 21.36 21.36 20.85 21.00 0.0M
2021-01-27 21.11 21.26 20.91 21.00 0.0M
2021-01-26 21.23 21.38 21.23 21.38 0.0M
2021-01-25 21.34 21.50 21.23 21.23 0.0M
2021-01-22 21.08 21.30 20.97 21.27 0.0M
2021-01-21 21.64 21.65 20.75 20.87 0.0M
2021-01-20 22.00 22.25 21.60 21.85 0.0M
2021-01-19 21.57 21.99 21.57 21.87 0.0M
2021-01-15 21.36 21.87 21.36 21.43 0.0M
2021-01-14 21.11 21.36 21.11 21.30 0.0M
2021-01-13 21.27 21.30 21.27 21.30 0.0M
2021-01-12 21.19 21.36 21.18 21.32 0.0M
2021-01-11 20.60 21.13 20.56 21.05 0.0M
2021-01-08 20.21 20.60 20.21 20.60 0.0M
2021-01-07 20.10 20.15 20.10 20.15 0.0M
2021-01-06 20.25 20.30 20.01 20.20 0.0M
2021-01-05 20.13 20.29 20.11 20.25 0.0M
2021-01-04 20.12 20.25 19.90 20.01 0.0M