Safe Bulkers Inc (SB)

SB
🏛️ 미국 →
4.44
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 2.87 2.93 2.85 2.91 0.8M
2022-12-29 2.79 2.92 2.75 2.91 0.4M
2022-12-28 2.91 2.92 2.81 2.82 0.5M
2022-12-27 2.98 2.98 2.86 2.92 0.4M
2022-12-23 2.87 2.96 2.85 2.95 0.7M
2022-12-22 3.01 3.06 2.85 2.88 1.4M
2022-12-21 2.93 3.16 2.93 3.07 1.9M
2022-12-20 2.78 2.90 2.76 2.89 0.6M
2022-12-19 2.82 2.82 2.74 2.78 0.8M
2022-12-16 2.81 2.85 2.78 2.80 1.3M
2022-12-15 2.81 2.85 2.79 2.84 0.5M
2022-12-14 2.77 2.80 2.75 2.80 0.6M
2022-12-13 2.82 2.85 2.76 2.77 0.8M
2022-12-12 2.71 2.75 2.68 2.71 0.5M
2022-12-09 2.71 2.77 2.68 2.73 0.6M
2022-12-08 2.63 2.72 2.62 2.71 0.9M
2022-12-07 2.76 2.76 2.59 2.60 1.1M
2022-12-06 2.78 2.82 2.73 2.80 1.6M
2022-12-05 2.76 2.84 2.70 2.72 0.8M
2022-12-02 2.73 2.74 2.68 2.73 0.9M
2022-12-01 2.87 2.87 2.75 2.76 0.7M
2022-11-30 2.82 2.87 2.76 2.85 1.2M
2022-11-29 2.85 2.94 2.80 2.81 0.7M
2022-11-28 2.98 2.98 2.77 2.83 0.8M
2022-11-25 2.89 2.98 2.87 2.94 0.3M
2022-11-23 2.94 2.94 2.88 2.90 0.9M
2022-11-22 2.95 2.97 2.90 2.90 0.7M
2022-11-21 2.93 2.95 2.81 2.94 0.8M
2022-11-18 3.06 3.06 2.92 2.94 0.7M
2022-11-17 2.99 3.05 2.94 3.01 0.8M
2022-11-16 3.11 3.11 3.02 3.02 1.2M
2022-11-15 3.10 3.14 3.07 3.13 1.9M
2022-11-14 2.99 3.06 2.94 3.04 1.9M
2022-11-11 2.86 3.02 2.83 3.00 1.6M
2022-11-10 2.80 2.87 2.72 2.79 1.6M
2022-11-09 2.78 2.83 2.67 2.67 0.6M
2022-11-08 2.88 2.89 2.76 2.77 0.6M
2022-11-07 2.72 2.85 2.71 2.83 1.2M
2022-11-04 2.59 2.73 2.57 2.71 0.7M
2022-11-03 2.61 2.61 2.52 2.53 0.3M
2022-11-02 2.63 2.65 2.54 2.55 0.5M
2022-11-01 2.58 2.66 2.57 2.62 0.7M
2022-10-31 2.59 2.62 2.51 2.53 0.8M
2022-10-28 2.59 2.65 2.54 2.65 1.3M
2022-10-27 2.72 2.74 2.56 2.57 1.2M
2022-10-26 2.75 2.77 2.70 2.71 0.6M
2022-10-25 2.65 2.75 2.63 2.75 0.8M
2022-10-24 2.69 2.69 2.61 2.67 0.6M
2022-10-21 2.67 2.72 2.58 2.70 1.0M
2022-10-20 2.71 2.72 2.64 2.66 0.8M
2022-10-19 2.78 2.79 2.70 2.75 0.6M
2022-10-18 2.82 2.82 2.75 2.81 1.0M
2022-10-17 2.72 2.77 2.70 2.75 0.8M
2022-10-14 2.68 2.72 2.65 2.70 0.9M
2022-10-13 2.47 2.67 2.47 2.66 0.9M
2022-10-12 2.49 2.57 2.47 2.56 0.7M
2022-10-11 2.49 2.57 2.45 2.52 1.5M
2022-10-10 2.67 2.67 2.50 2.51 0.8M
2022-10-07 2.61 2.66 2.57 2.63 0.9M
2022-10-06 2.71 2.72 2.59 2.63 0.9M
2022-10-05 2.58 2.73 2.56 2.71 1.3M
2022-10-04 2.60 2.66 2.57 2.61 0.9M
2022-10-03 2.52 2.58 2.50 2.52 0.8M
2022-09-30 2.45 2.54 2.45 2.47 1.3M
2022-09-29 2.49 2.49 2.35 2.42 1.7M
2022-09-28 2.58 2.58 2.50 2.52 1.5M
2022-09-27 2.61 2.65 2.51 2.61 1.6M
2022-09-26 2.71 2.75 2.57 2.59 1.6M
2022-09-23 2.89 2.90 2.70 2.77 1.5M
2022-09-22 3.00 3.05 2.89 2.92 0.9M
2022-09-21 3.15 3.17 3.00 3.01 1.3M
2022-09-20 3.07 3.17 3.03 3.15 1.3M
2022-09-19 3.02 3.03 2.92 2.95 1.4M
2022-09-16 3.18 3.20 3.05 3.05 1.5M
2022-09-15 3.28 3.30 3.23 3.24 0.5M
2022-09-14 3.28 3.32 3.25 3.28 1.0M
2022-09-13 3.23 3.34 3.22 3.27 1.0M
2022-09-12 3.32 3.36 3.29 3.32 0.7M
2022-09-09 3.22 3.28 3.21 3.26 0.6M
2022-09-08 3.07 3.19 3.07 3.17 1.0M
2022-09-07 3.13 3.14 3.06 3.07 1.1M
2022-09-06 3.18 3.23 3.14 3.14 0.7M
2022-09-02 3.24 3.26 3.18 3.21 0.6M
2022-09-01 3.21 3.26 3.18 3.19 0.7M
2022-08-31 3.19 3.25 3.16 3.19 1.1M
2022-08-30 3.25 3.25 3.10 3.18 1.4M
2022-08-29 3.31 3.37 3.25 3.25 0.8M
2022-08-26 3.44 3.45 3.30 3.35 1.3M
2022-08-25 3.56 3.58 3.41 3.45 1.0M
2022-08-24 3.61 3.62 3.49 3.50 0.9M
2022-08-23 3.62 3.69 3.61 3.61 0.5M
2022-08-22 3.55 3.62 3.55 3.58 0.6M
2022-08-19 3.63 3.66 3.58 3.60 0.6M
2022-08-18 3.70 3.76 3.68 3.72 0.5M
2022-08-17 3.69 3.72 3.65 3.68 0.6M
2022-08-16 3.70 3.74 3.66 3.70 0.8M
2022-08-15 3.75 3.75 3.60 3.68 1.2M
2022-08-12 3.83 3.84 3.77 3.81 0.8M
2022-08-11 3.88 3.93 3.83 3.84 0.9M
2022-08-10 3.73 3.83 3.69 3.82 0.9M
2022-08-09 3.73 3.77 3.69 3.72 0.4M
2022-08-08 3.72 3.78 3.69 3.73 0.5M
2022-08-05 3.69 3.75 3.64 3.69 0.6M
2022-08-04 3.76 3.77 3.60 3.64 0.8M
2022-08-03 3.80 3.83 3.74 3.78 0.7M
2022-08-02 3.86 3.89 3.79 3.84 0.8M
2022-08-01 3.76 3.90 3.73 3.87 0.8M
2022-07-29 3.90 3.94 3.78 3.86 1.0M
2022-07-28 4.00 4.04 3.88 3.94 1.0M
2022-07-27 3.66 3.78 3.65 3.78 0.7M
2022-07-26 3.66 3.71 3.64 3.66 0.7M
2022-07-25 3.60 3.68 3.57 3.66 0.7M
2022-07-22 3.71 3.72 3.55 3.58 0.6M
2022-07-21 3.71 3.71 3.57 3.67 0.7M
2022-07-20 3.60 3.66 3.55 3.65 0.9M
2022-07-19 3.48 3.61 3.48 3.59 0.6M
2022-07-18 3.43 3.55 3.43 3.45 0.7M
2022-07-15 3.31 3.38 3.25 3.37 0.9M
2022-07-14 3.16 3.24 3.13 3.24 0.9M
2022-07-13 3.18 3.26 3.12 3.24 1.0M
2022-07-12 3.26 3.28 3.18 3.21 1.1M
2022-07-11 3.35 3.35 3.25 3.29 0.7M
2022-07-08 3.43 3.47 3.29 3.37 1.0M
2022-07-07 3.45 3.56 3.37 3.47 1.4M
2022-07-06 3.56 3.56 3.24 3.36 1.5M
2022-07-05 3.58 3.62 3.48 3.60 1.1M
2022-07-01 3.80 3.80 3.63 3.65 1.2M
2022-06-30 3.77 3.89 3.74 3.82 1.1M
2022-06-29 3.93 3.96 3.80 3.82 0.8M
2022-06-28 4.01 4.11 3.85 3.90 1.2M
2022-06-27 3.84 4.08 3.84 4.03 1.1M
2022-06-24 3.86 3.94 3.81 3.81 2.8M
2022-06-23 3.79 3.90 3.73 3.84 2.0M
2022-06-22 4.06 4.11 3.78 3.80 2.3M
2022-06-21 4.04 4.19 4.04 4.08 1.2M
2022-06-17 4.08 4.15 3.98 4.07 1.3M
2022-06-16 4.12 4.15 4.01 4.05 1.2M
2022-06-15 4.18 4.21 4.10 4.18 1.2M
2022-06-14 4.13 4.36 4.11 4.14 1.6M
2022-06-13 4.31 4.31 4.04 4.04 1.6M
2022-06-10 4.42 4.49 4.35 4.42 0.9M
2022-06-09 4.63 4.63 4.44 4.46 1.4M
2022-06-08 4.98 4.98 4.60 4.64 3.0M
2022-06-07 5.02 5.12 4.94 5.04 2.1M
2022-06-06 4.96 5.07 4.93 5.07 2.4M
2022-06-03 4.79 4.94 4.77 4.92 1.1M
2022-06-02 4.85 4.89 4.75 4.79 1.3M
2022-06-01 4.87 4.93 4.68 4.85 1.5M
2022-05-31 4.79 4.90 4.67 4.76 1.9M
2022-05-27 4.55 4.82 4.47 4.77 2.1M
2022-05-26 4.51 4.62 4.43 4.56 1.6M
2022-05-25 4.75 4.81 4.55 4.72 1.7M
2022-05-24 4.62 4.75 4.58 4.70 2.6M
2022-05-23 4.40 4.66 4.31 4.65 2.9M
2022-05-20 4.30 4.42 4.23 4.33 0.9M
2022-05-19 4.09 4.36 4.07 4.25 1.4M
2022-05-18 4.25 4.27 4.05 4.12 1.1M
2022-05-17 4.24 4.30 4.16 4.24 0.9M
2022-05-16 4.05 4.21 4.05 4.17 0.9M
2022-05-13 4.02 4.13 4.01 4.03 0.9M
2022-05-12 3.98 4.00 3.81 3.94 0.9M
2022-05-11 4.08 4.22 4.04 4.06 1.0M
2022-05-10 3.96 4.14 3.96 4.07 1.0M
2022-05-09 4.19 4.19 3.87 3.90 1.6M
2022-05-06 4.30 4.37 4.15 4.30 0.6M
2022-05-05 4.37 4.41 4.16 4.29 0.7M
2022-05-04 4.35 4.42 4.26 4.36 0.6M
2022-05-03 4.20 4.31 4.15 4.27 0.8M
2022-05-02 4.08 4.14 4.01 4.14 0.7M
2022-04-29 4.22 4.29 4.10 4.11 0.6M
2022-04-28 4.25 4.25 4.10 4.20 0.9M
2022-04-27 4.05 4.23 4.05 4.23 1.1M
2022-04-26 4.03 4.11 3.95 4.03 1.0M
2022-04-25 4.20 4.20 3.79 4.02 2.8M
2022-04-22 4.35 4.46 4.23 4.28 1.0M
2022-04-21 4.55 4.60 4.31 4.37 1.5M
2022-04-20 4.52 4.60 4.35 4.52 1.2M
2022-04-19 4.41 4.52 4.34 4.52 1.0M
2022-04-18 4.31 4.53 4.25 4.42 2.0M
2022-04-14 4.10 4.32 4.08 4.26 1.7M
2022-04-13 3.92 4.04 3.92 4.03 1.0M
2022-04-12 3.90 3.96 3.83 3.87 1.1M
2022-04-11 4.09 4.09 3.84 3.86 1.2M
2022-04-08 3.96 4.12 3.93 4.08 1.2M
2022-04-07 3.94 4.02 3.87 3.99 1.3M
2022-04-06 4.08 4.13 3.94 3.96 1.9M
2022-04-05 4.52 4.54 4.11 4.13 3.6M
2022-04-04 4.81 4.84 4.49 4.52 2.2M
2022-04-01 4.80 4.97 4.71 4.77 1.9M
2022-03-31 4.70 4.86 4.70 4.76 0.8M
2022-03-30 4.65 4.88 4.65 4.70 1.2M
2022-03-29 4.76 4.80 4.53 4.64 1.0M
2022-03-28 4.60 4.83 4.56 4.76 2.0M
2022-03-25 4.51 4.59 4.46 4.59 1.0M
2022-03-24 4.58 4.59 4.47 4.51 0.7M
2022-03-23 4.56 4.73 4.52 4.57 1.1M
2022-03-22 4.58 4.64 4.50 4.56 0.9M
2022-03-21 4.50 4.60 4.40 4.55 0.9M
2022-03-18 4.40 4.55 4.36 4.50 1.0M
2022-03-17 4.64 4.78 4.44 4.47 1.5M
2022-03-16 4.62 4.72 4.54 4.69 1.5M
2022-03-15 4.44 4.59 4.24 4.55 1.5M
2022-03-14 4.64 4.64 4.34 4.49 2.1M
2022-03-11 4.62 4.85 4.56 4.62 2.3M
2022-03-10 4.46 4.54 4.12 4.52 2.3M
2022-03-09 4.75 4.76 4.43 4.68 2.4M
2022-03-08 4.33 4.64 4.25 4.45 2.5M
2022-03-07 4.30 4.45 4.21 4.28 1.9M
2022-03-04 4.22 4.30 4.12 4.27 1.6M
2022-03-03 4.40 4.48 4.23 4.25 1.1M
2022-03-02 4.17 4.46 4.15 4.40 1.2M
2022-03-01 4.25 4.27 4.06 4.12 0.9M
2022-02-28 4.30 4.40 4.12 4.18 1.3M
2022-02-25 4.27 4.36 4.25 4.33 1.0M
2022-02-24 4.10 4.22 3.99 4.22 1.4M
2022-02-23 4.39 4.51 4.23 4.24 1.7M
2022-02-22 4.28 4.52 4.23 4.42 1.8M
2022-02-18 4.41 4.50 4.30 4.31 1.6M
2022-02-17 4.30 4.58 4.29 4.47 2.3M
2022-02-16 4.29 4.35 4.24 4.28 0.8M
2022-02-15 4.39 4.50 4.27 4.29 1.8M
2022-02-14 4.08 4.45 3.98 4.39 3.8M
2022-02-11 4.13 4.34 4.05 4.11 2.1M
2022-02-10 3.93 4.19 3.91 4.11 2.2M
2022-02-09 3.96 3.98 3.87 3.98 1.0M
2022-02-08 3.86 3.95 3.80 3.88 1.0M
2022-02-07 3.65 3.91 3.63 3.83 1.8M
2022-02-04 3.53 3.61 3.49 3.60 1.0M
2022-02-03 3.62 3.70 3.54 3.56 0.7M
2022-02-02 3.69 3.77 3.58 3.68 0.9M
2022-02-01 3.49 3.68 3.49 3.65 1.2M
2022-01-31 3.50 3.58 3.40 3.49 1.1M
2022-01-28 3.48 3.61 3.41 3.51 1.8M
2022-01-27 3.29 3.53 3.27 3.46 1.3M
2022-01-26 3.37 3.38 3.19 3.24 1.1M
2022-01-25 3.31 3.33 3.18 3.31 1.1M
2022-01-24 3.27 3.31 3.02 3.29 1.9M
2022-01-21 3.44 3.44 3.27 3.34 1.9M
2022-01-20 3.53 3.62 3.46 3.46 1.2M
2022-01-19 3.60 3.61 3.49 3.50 0.9M
2022-01-18 3.64 3.65 3.55 3.58 0.7M
2022-01-14 3.56 3.66 3.48 3.65 0.7M
2022-01-13 3.68 3.69 3.58 3.60 1.2M
2022-01-12 3.78 3.83 3.62 3.69 0.8M
2022-01-11 3.61 3.75 3.59 3.74 0.8M
2022-01-10 3.67 3.72 3.60 3.64 0.8M
2022-01-07 3.74 3.80 3.66 3.72 0.8M
2022-01-06 3.80 3.94 3.70 3.73 1.0M
2022-01-05 3.94 3.96 3.76 3.79 2.2M
2022-01-04 3.92 3.99 3.86 3.94 1.1M
2022-01-03 3.73 3.99 3.67 3.87 1.0M