Safe Bulkers, Inc. SB
NYSE · Amerika Birleşik Devletleri · Ulaştırma
$8,94+0,40 (+%4,68)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $8,94 | +%4,68 | $8,48 | $9,01 | $8,46 | 1,68M |
| 2026-09-30 | $8,54 | +%2,89 | $8,41 | $8,61 | $8,38 | 1,93M |
| 2026-09-29 | $8,30 | +%0,61 | $8,18 | $8,47 | $8,15 | 2,14M |
| 2026-09-28 | $8,25 | +%1,35 | $8,19 | $8,29 | $8,16 | 1,85M |
| 2026-09-25 | $8,14 | -%1,33 | $8,24 | $8,26 | $7,99 | 1,20M |
| 2026-09-24 | $8,25 | -%1,43 | $8,31 | $8,50 | $8,21 | 1,11M |
| 2026-09-23 | $8,37 | -%1,30 | $8,48 | $8,48 | $8,27 | 2,38M |
| 2026-09-22 | $8,48 | -%4,40 | $8,76 | $8,77 | $8,45 | 1,51M |
| 2026-09-21 | $8,87 | -%3,38 | $9,11 | $9,20 | $8,76 | 2,52M |
| 2026-09-18 | $9,18 | +%1,89 | $8,93 | $9,26 | $8,91 | 2,28M |
| 2026-09-17 | $9,01 | +%2,97 | $8,67 | $9,04 | $8,67 | 2,14M |
| 2026-09-16 | $8,75 | +%1,63 | $8,60 | $8,88 | $8,44 | 1,83M |
| 2026-09-15 | $8,61 | +%3,11 | $8,36 | $8,70 | $8,21 | 1,85M |
| 2026-09-14 | $8,35 | -%1,88 | $8,34 | $8,43 | $8,17 | 1,43M |
| 2026-09-11 | $8,51 | +%1,55 | $8,48 | $8,54 | $8,39 | 1,37M |
| 2026-09-10 | $8,38 | +%0,24 | $8,13 | $8,50 | $8,13 | 1,62M |
| 2026-09-09 | $8,36 | -%6,38 | $8,15 | $8,44 | $8,05 | 5,01M |
| 2026-09-08 | $8,93 | -%2,62 | $9,18 | $9,24 | $8,80 | 1,21M |
| 2026-09-04 | $9,17 | +%1,78 | $9,20 | $9,31 | $9,12 | 1,08M |
| 2026-09-03 | $9,01 | -%0,88 | $9,11 | $9,20 | $8,98 | 1,04M |
| 2026-09-02 | $9,09 | +%3,89 | $8,80 | $9,11 | $8,80 | 1,23M |
| 2026-09-01 | $8,75 | +%1,39 | $8,60 | $8,87 | $8,58 | 1,07M |
| 2026-08-31 | $8,63 | +%1,29 | $8,67 | $8,72 | $8,43 | 726,70K |
| 2026-08-28 | $8,52 | +%1,19 | $8,44 | $8,64 | $8,42 | 639,80K |
| 2026-08-27 | $8,42 | +%1,69 | $8,40 | $8,59 | $8,35 | 574,10K |
| 2026-08-26 | $8,28 | -%4,83 | $8,60 | $8,68 | $8,24 | 750,90K |
| 2026-08-25 | $8,70 | +%0,58 | $8,70 | $8,76 | $8,46 | 619,00K |
| 2026-08-24 | $8,65 | +%1,41 | $8,58 | $8,69 | $8,45 | 886,90K |
| 2026-08-21 | $8,53 | +%3,02 | $8,33 | $8,64 | $8,29 | 1,14M |
| 2026-08-20 | $8,28 | +%1,35 | $8,17 | $8,35 | $8,10 | 706,90K |
| 2026-08-19 | $8,17 | +%1,74 | $8,18 | $8,28 | $8,13 | 751,40K |
| 2026-08-18 | $8,03 | -%0,86 | $8,08 | $8,08 | $7,90 | 669,60K |
| 2026-08-17 | $8,10 | +%4,52 | $7,83 | $8,13 | $7,83 | 817,20K |
| 2026-08-14 | $7,75 | +%1,04 | $7,66 | $7,80 | $7,61 | 598,90K |
| 2026-08-13 | $7,67 | +%2,82 | $7,43 | $7,71 | $7,43 | 622,00K |
| 2026-08-12 | $7,46 | +%1,77 | $7,37 | $7,51 | $7,26 | 553,60K |
| 2026-08-11 | $7,33 | -%2,27 | $7,50 | $7,52 | $7,24 | 596,80K |
| 2026-08-10 | $7,50 | -%1,32 | $7,61 | $7,61 | $7,46 | 706,30K |
| 2026-08-07 | $7,60 | -%0,91 | $7,67 | $7,78 | $7,52 | 525,20K |
| 2026-08-06 | $7,67 | +%0,39 | $7,76 | $7,79 | $7,66 | 426,90K |
| 2026-08-05 | $7,64 | -%1,42 | $7,85 | $7,85 | $7,61 | 533,10K |
| 2026-08-04 | $7,75 | -%1,77 | $7,90 | $7,93 | $7,66 | 721,20K |
| 2026-08-03 | $7,89 | +%1,02 | $7,73 | $7,97 | $7,70 | 1,10M |
| 2026-07-31 | $7,81 | -%1,76 | $7,80 | $7,99 | $7,76 | 789,40K |
| 2026-07-30 | $7,95 | +%4,88 | $7,64 | $8,01 | $7,52 | 1,03M |
| 2026-07-29 | $7,58 | +%1,47 | $7,98 | $8,05 | $7,55 | 1,23M |
| 2026-07-28 | $7,47 | -%0,66 | $7,55 | $7,60 | $7,43 | 585,50K |
| 2026-07-27 | $7,52 | -%1,96 | $7,69 | $7,80 | $7,44 | 624,00K |
| 2026-07-24 | $7,67 | +%1,59 | $7,50 | $7,79 | $7,49 | 930,30K |
| 2026-07-23 | $7,55 | +%2,58 | $7,37 | $7,57 | $7,33 | 878,60K |
| 2026-07-22 | $7,36 | -%1,21 | $7,42 | $7,45 | $7,34 | 843,10K |
| 2026-07-21 | $7,45 | +%4,05 | $7,16 | $7,46 | $7,06 | 1,03M |
| 2026-07-20 | $7,16 | +%4,99 | $6,90 | $7,29 | $6,86 | 914,30K |
| 2026-07-17 | $6,82 | -%2,71 | $6,97 | $6,98 | $6,73 | 1,14M |
| 2026-07-16 | $7,01 | -%2,09 | $7,10 | $7,22 | $7,00 | 735,00K |
| 2026-07-15 | $7,16 | +%0,42 | $7,15 | $7,17 | $6,96 | 1,57M |
| 2026-07-14 | $7,13 | +%2,44 | $6,97 | $7,31 | $6,93 | 2,58M |
| 2026-07-13 | $6,96 | +%0,87 | $6,89 | $7,02 | $6,83 | 1,10M |
| 2026-07-10 | $6,90 | +%2,99 | $6,73 | $6,90 | $6,69 | 422,40K |
| 2026-07-09 | $6,70 | -%1,47 | $6,74 | $6,78 | $6,51 | 447,80K |
| 2026-07-08 | $6,80 | +%1,04 | $6,71 | $6,84 | $6,65 | 799,60K |
| 2026-07-07 | $6,73 | +%0,75 | $6,67 | $6,75 | $6,67 | 901,70K |
| 2026-07-06 | $6,68 | +%4,37 | $6,43 | $6,75 | $6,43 | 459,10K |
| 2026-07-02 | $6,40 | +%1,43 | $6,43 | $6,54 | $6,37 | 635,00K |
| 2026-07-01 | $6,31 | %0,00 | $6,28 | $6,41 | $6,28 | 562,90K |
| 2026-06-30 | $6,31 | -%0,79 | $6,29 | $6,35 | $6,17 | 1,19M |
| 2026-06-29 | $6,36 | -%0,47 | $6,41 | $6,52 | $6,30 | 690,60K |
| 2026-06-26 | $6,39 | -%3,18 | $6,54 | $6,58 | $6,32 | 2,16M |
| 2026-06-25 | $6,60 | -%2,65 | $6,77 | $6,83 | $6,50 | 930,10K |
| 2026-06-24 | $6,78 | -%5,31 | $7,13 | $7,13 | $6,76 | 1,04M |
| 2026-06-23 | $7,16 | +%2,14 | $7,03 | $7,22 | $6,93 | 2,00M |
| 2026-06-22 | $7,01 | +%4,63 | $6,94 | $7,14 | $6,76 | 1,86M |
| 2026-06-18 | $6,70 | +%3,88 | $6,90 | $7,07 | $6,57 | 1,48M |
| 2026-06-17 | $6,45 | -%1,98 | $6,68 | $6,70 | $6,38 | 833,30K |
| 2026-06-16 | $6,58 | -%3,38 | $6,82 | $6,87 | $6,57 | 581,20K |
| 2026-06-15 | $6,81 | -%1,30 | $6,93 | $6,96 | $6,76 | 462,80K |
| 2026-06-12 | $6,90 | +%2,22 | $6,90 | $6,91 | $6,75 | 471,10K |
| 2026-06-11 | $6,75 | +%2,58 | $6,68 | $6,82 | $6,66 | 574,20K |
| 2026-06-10 | $6,58 | -%1,20 | $6,61 | $6,70 | $6,54 | 479,90K |
| 2026-06-09 | $6,66 | +%2,78 | $6,52 | $6,69 | $6,52 | 753,60K |
| 2026-06-08 | $6,48 | -%0,31 | $6,56 | $6,61 | $6,46 | 571,00K |
| 2026-06-05 | $6,50 | +%1,56 | $6,37 | $6,57 | $6,32 | 594,40K |
| 2026-06-04 | $6,40 | -%1,08 | $6,45 | $6,49 | $6,35 | 551,40K |
| 2026-06-03 | $6,47 | +%0,15 | $6,41 | $6,51 | $6,33 | 483,60K |
| 2026-06-02 | $6,46 | -%2,42 | $6,66 | $6,73 | $6,39 | 778,80K |
| 2026-06-01 | $6,62 | +%5,92 | $6,21 | $6,64 | $6,16 | 1,26M |
| 2026-05-29 | $6,25 | -%5,02 | $6,55 | $6,56 | $6,24 | 684,30K |
| 2026-05-28 | $6,58 | +%0,77 | $6,53 | $6,68 | $6,49 | 880,40K |
| 2026-05-27 | $6,53 | -%4,95 | $6,83 | $6,86 | $6,53 | 501,70K |
| 2026-05-26 | $6,87 | +%4,57 | $6,62 | $6,94 | $6,57 | 1,18M |