Safe Bulkers Inc Pc Pref (SB_pc)

SB_pc
🏛️ 미국 →
25.85
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 25.09 25.10 25.07 25.10 0.0M
2023-12-28 25.07 25.07 25.07 25.07 0.0M
2023-12-27 25.07 25.10 25.07 25.07 0.0M
2023-12-26 25.04 25.05 25.04 25.05 0.0M
2023-12-22 25.05 25.05 25.00 25.01 0.0M
2023-12-21 25.01 25.01 24.96 24.97 0.0M
2023-12-20 25.00 25.00 24.91 24.99 0.0M
2023-12-19 24.91 24.91 24.87 24.91 0.0M
2023-12-18 25.00 25.00 24.91 24.91 0.0M
2023-12-15 24.85 24.85 24.85 24.85 0.0M
2023-12-14 25.00 25.00 24.85 24.85 0.0M
2023-12-13 24.95 24.99 24.95 24.99 0.0M
2023-12-12 24.84 24.84 24.84 24.84 0.0M
2023-12-11 24.85 24.85 24.85 24.85 0.0M
2023-12-08 24.95 25.00 24.95 25.00 0.0M
2023-12-07 24.97 24.97 24.95 24.95 0.0M
2023-12-06 24.95 25.02 24.95 25.02 0.0M
2023-12-05 24.87 24.87 24.87 24.87 0.0M
2023-12-01 24.93 24.95 24.82 24.82 0.0M
2023-11-30 24.92 24.92 24.74 24.75 0.0M
2023-11-29 24.97 25.00 24.83 24.83 0.0M
2023-11-28 24.62 24.92 24.62 24.92 0.0M
2023-11-24 24.75 24.75 24.70 24.72 0.0M
2023-11-22 24.70 24.75 24.52 24.72 0.0M
2023-11-21 24.70 24.70 24.70 24.70 0.0M
2023-11-20 24.75 24.75 24.60 24.63 0.0M
2023-11-15 24.64 24.86 24.64 24.75 0.0M
2023-11-14 24.75 24.79 24.75 24.79 0.0M
2023-11-13 24.69 24.79 24.57 24.57 0.0M
2023-11-10 24.69 24.69 24.55 24.55 0.0M
2023-11-09 24.70 24.74 24.58 24.58 0.0M
2023-11-08 24.78 24.79 24.74 24.76 0.0M
2023-11-07 24.77 24.79 24.77 24.79 0.0M
2023-11-06 25.00 25.00 24.85 24.85 0.0M
2023-11-03 24.92 24.94 24.92 24.94 0.0M
2023-11-02 24.88 24.88 24.88 24.88 0.0M
2023-11-01 24.97 24.97 24.91 24.91 0.0M
2023-10-30 24.86 24.86 24.86 24.86 0.0M
2023-10-27 24.85 25.04 24.85 25.04 0.0M
2023-10-26 24.82 24.82 24.82 24.82 0.0M
2023-10-25 24.88 24.88 24.88 24.88 0.0M
2023-10-23 24.80 24.80 24.80 24.80 0.0M
2023-10-20 24.98 24.98 24.91 24.91 0.0M
2023-10-19 24.98 25.10 24.98 24.98 0.0M
2023-10-18 24.76 24.76 24.75 24.75 0.0M
2023-10-17 24.75 24.75 24.75 24.75 0.0M
2023-10-16 25.40 25.40 25.40 25.40 0.0M
2023-10-13 25.35 25.54 25.15 25.54 0.0M
2023-10-12 25.10 25.10 25.10 25.10 0.0M
2023-10-11 25.28 25.28 25.14 25.15 0.0M
2023-10-10 25.50 25.50 24.88 24.88 0.0M
2023-10-09 25.50 25.50 25.50 25.50 0.0M
2023-10-06 25.42 25.42 25.30 25.35 0.0M
2023-10-05 25.06 25.06 25.01 25.01 0.0M
2023-10-04 24.81 25.15 24.31 25.15 0.0M
2023-10-03 25.00 25.00 25.00 25.00 0.0M
2023-10-02 25.38 25.38 25.38 25.38 0.0M
2023-09-29 25.19 25.50 25.19 25.50 0.0M
2023-09-28 25.00 25.17 25.00 25.17 0.0M
2023-09-27 25.05 25.08 24.85 24.85 0.0M
2023-09-26 25.00 25.07 24.98 25.07 0.0M
2023-09-25 25.00 25.00 24.90 24.91 0.0M
2023-09-22 25.00 25.00 25.00 25.00 0.0M
2023-09-21 24.99 24.99 24.99 24.99 0.0M
2023-09-20 24.99 25.00 24.99 25.00 0.0M
2023-09-19 25.00 25.00 25.00 25.00 0.0M
2023-09-11 25.05 25.05 25.05 25.05 0.0M
2023-09-07 24.90 24.90 24.87 24.87 0.0M
2023-09-06 25.05 25.05 24.95 24.95 0.0M
2023-09-05 24.81 24.81 24.80 24.80 0.0M
2023-09-01 24.83 24.83 24.83 24.83 0.0M
2023-08-30 24.75 24.75 24.56 24.56 0.0M
2023-08-29 24.75 25.00 24.75 25.00 0.0M
2023-08-28 24.75 24.97 24.75 24.91 0.0M
2023-08-24 24.85 24.85 24.85 24.85 0.0M
2023-08-22 24.99 24.99 24.91 24.91 0.0M
2023-08-16 24.87 24.87 24.87 24.87 0.0M
2023-08-15 24.99 24.99 24.85 24.85 0.0M
2023-08-14 24.90 24.98 24.85 24.85 0.0M
2023-08-11 24.91 24.92 24.91 24.91 0.0M
2023-08-10 24.92 24.92 24.85 24.85 0.0M
2023-08-09 24.90 24.99 24.90 24.99 0.0M
2023-08-07 24.58 24.87 24.58 24.87 0.0M
2023-08-04 24.76 24.80 24.75 24.75 0.0M
2023-08-03 24.80 24.80 24.80 24.80 0.0M
2023-08-02 24.83 24.83 24.76 24.82 0.0M
2023-08-01 24.82 24.82 24.82 24.82 0.0M
2023-07-31 24.99 24.99 24.99 24.99 0.0M
2023-07-28 24.99 24.99 24.99 24.99 0.0M
2023-07-26 24.70 24.77 24.65 24.77 0.0M
2023-07-24 24.75 24.75 24.70 24.70 0.0M
2023-07-21 24.85 24.89 24.50 24.54 0.0M
2023-07-20 24.75 24.86 24.75 24.85 0.0M
2023-07-19 24.65 24.72 24.65 24.72 0.0M
2023-07-18 25.25 25.32 25.04 25.32 0.0M
2023-07-17 25.10 25.24 25.04 25.24 0.0M
2023-07-14 25.50 25.50 25.20 25.25 0.0M
2023-07-13 25.24 25.34 25.24 25.30 0.0M
2023-07-12 25.15 25.21 25.15 25.21 0.0M
2023-07-11 25.00 25.15 25.00 25.14 0.0M
2023-07-10 25.08 25.15 24.99 24.99 0.0M
2023-07-07 24.85 24.99 24.85 24.99 0.0M
2023-07-06 25.00 25.00 24.74 24.90 0.0M
2023-07-05 24.97 24.97 24.97 24.97 0.0M
2023-07-03 24.80 25.05 24.80 25.05 0.0M
2023-06-29 24.80 24.80 24.80 24.80 0.0M
2023-06-28 24.80 24.92 24.80 24.84 0.0M
2023-06-26 24.75 24.75 24.75 24.75 0.0M
2023-06-22 24.98 24.98 24.63 24.63 0.0M
2023-06-16 24.50 24.50 24.50 24.50 0.0M
2023-06-15 24.60 24.98 24.60 24.98 0.0M
2023-06-14 24.63 24.72 24.62 24.72 0.0M
2023-06-13 24.76 24.76 24.56 24.56 0.0M
2023-06-12 24.76 24.76 24.68 24.68 0.0M
2023-06-09 24.56 24.56 24.56 24.56 0.0M
2023-06-07 24.85 24.85 24.56 24.56 0.0M
2023-06-06 24.90 24.90 24.90 24.90 0.0M
2023-06-02 24.75 24.75 24.75 24.75 0.0M
2023-05-30 24.75 25.02 24.50 24.56 0.0M
2023-05-26 24.57 24.57 24.50 24.57 0.0M
2023-05-25 24.75 24.75 24.50 24.50 0.0M
2023-05-24 24.60 24.72 24.50 24.72 0.0M
2023-05-23 24.68 24.69 24.68 24.69 0.0M
2023-05-19 24.52 24.52 24.52 24.52 0.0M
2023-05-17 24.50 24.50 24.50 24.50 0.0M
2023-05-11 24.50 24.74 24.27 24.27 0.0M
2023-05-10 24.61 24.70 24.60 24.62 0.0M
2023-05-09 24.70 24.70 24.70 24.70 0.0M
2023-05-08 24.68 24.70 24.60 24.61 0.0M
2023-05-05 24.75 24.75 24.26 24.75 0.0M
2023-05-04 24.55 24.76 24.55 24.65 0.0M
2023-05-03 25.00 25.01 25.00 25.01 0.0M
2023-05-01 24.83 24.83 24.45 24.45 0.0M
2023-04-28 24.96 25.01 24.96 25.01 0.0M
2023-04-26 25.01 25.01 25.01 25.01 0.0M
2023-04-25 25.00 25.00 25.00 25.00 0.0M
2023-04-24 25.07 25.07 25.03 25.03 0.0M
2023-04-21 25.38 25.59 24.85 24.85 0.0M
2023-04-19 24.71 25.25 24.68 25.25 0.0M
2023-04-18 25.28 25.43 25.27 25.27 0.0M
2023-04-17 25.40 25.40 25.03 25.03 0.0M
2023-04-14 25.24 25.68 25.24 25.32 0.0M
2023-04-13 25.07 25.25 25.07 25.20 0.0M
2023-04-12 25.36 25.36 25.03 25.09 0.0M
2023-04-06 25.00 25.50 25.00 25.32 0.0M
2023-04-05 25.19 25.50 25.01 25.19 0.0M
2023-04-04 24.88 24.94 24.88 24.94 0.0M
2023-04-03 24.88 24.88 24.70 24.70 0.0M
2023-03-31 24.85 24.85 24.81 24.85 0.0M
2023-03-30 24.83 24.85 24.76 24.78 0.0M
2023-03-29 25.00 25.00 24.80 24.80 0.0M
2023-03-27 24.92 24.92 24.82 24.82 0.0M
2023-03-24 24.89 24.89 24.70 24.70 0.0M
2023-03-21 24.93 24.93 24.93 24.93 0.0M
2023-03-20 24.68 24.68 24.68 24.68 0.0M
2023-03-17 24.97 24.97 24.74 24.75 0.0M
2023-03-16 24.58 24.58 24.58 24.58 0.0M
2023-03-15 24.82 24.82 24.51 24.58 0.0M
2023-03-14 25.00 25.00 24.86 24.86 0.0M
2023-03-13 24.80 24.98 24.68 24.98 0.0M
2023-03-10 25.00 25.00 24.85 24.85 0.0M
2023-03-09 24.86 24.86 24.86 24.86 0.0M
2023-03-08 24.85 25.00 24.85 25.00 0.0M
2023-03-03 24.99 25.00 24.90 25.00 0.0M
2023-03-02 24.98 25.00 24.98 25.00 0.0M
2023-03-01 24.95 25.00 24.95 25.00 0.0M
2023-02-28 24.92 24.92 24.92 24.92 0.0M
2023-02-27 24.99 25.00 24.88 25.00 0.0M
2023-02-24 24.90 25.00 24.84 25.00 0.0M
2023-02-23 24.90 24.90 24.90 24.90 0.0M
2023-02-22 24.81 24.88 24.81 24.88 0.0M
2023-02-21 24.76 24.80 24.71 24.80 0.0M
2023-02-17 24.89 24.90 24.70 24.70 0.0M
2023-02-16 24.81 24.81 24.65 24.70 0.0M
2023-02-15 24.66 24.94 24.65 24.68 0.0M
2023-02-14 24.90 24.90 24.71 24.71 0.0M
2023-02-13 24.75 24.75 24.75 24.75 0.0M
2023-02-09 24.69 24.69 24.69 24.69 0.0M
2023-02-08 24.75 24.75 24.75 24.75 0.0M
2023-02-07 24.88 24.88 24.69 24.75 0.0M
2023-02-06 24.80 24.90 24.68 24.68 0.0M
2023-02-03 24.69 24.69 24.68 24.68 0.0M
2023-02-02 24.77 24.77 24.59 24.72 0.0M
2023-02-01 24.92 24.92 24.90 24.90 0.0M
2023-01-31 24.84 24.84 24.82 24.82 0.0M
2023-01-30 24.73 24.73 24.73 24.73 0.0M
2023-01-27 24.74 24.74 24.74 24.74 0.0M
2023-01-26 24.62 24.90 24.62 24.90 0.0M
2023-01-25 24.40 24.58 24.28 24.58 0.0M
2023-01-24 24.25 24.45 24.25 24.45 0.0M
2023-01-23 24.47 24.64 24.47 24.64 0.0M
2023-01-20 24.54 24.54 24.19 24.22 0.0M
2023-01-19 24.33 24.39 24.06 24.13 0.0M
2023-01-18 24.93 25.00 24.75 25.00 0.0M
2023-01-17 24.85 24.95 24.64 24.95 0.0M
2023-01-13 24.75 24.75 24.75 24.75 0.0M
2023-01-12 24.90 24.90 24.88 24.90 0.0M
2023-01-11 24.97 24.97 24.85 24.89 0.0M
2023-01-10 24.90 24.94 24.89 24.92 0.0M
2023-01-06 24.90 24.90 24.77 24.77 0.0M
2023-01-04 24.75 24.90 24.70 24.86 0.0M
2023-01-03 24.87 24.98 24.85 24.85 0.0M