XNYS
Datos históricos de Safe Bulkers, Inc.
Safe Bulkers, Inc. · SB
$8.90
▲ +0.37 (+4.36%)
Última operación · 10/10/2026, 17:19:14 UTC
- Variación en el periodo
- +106.04%
- Máximo
- US$9.31
- 4 de septiembre de 2026
- Mínimo
- US$4.14
- 10 de octubre de 2025
- Volumen medio diario
- 0.76 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 8.77 | 8.79 | 8.45 | 8.53 | −3.29% | 694,818.207 |
| 8 oct 2026 | 8.55 | 8.83 | 8.53 | 8.82 | +4.38% | 1.41 M |
| 7 oct 2026 | 8.51 | 8.66 | 8.42 | 8.45 | −1.52% | 954,532.823 |
| 6 oct 2026 | 8.71 | 8.72 | 8.50 | 8.58 | −1.94% | 955,094.968 |
| 5 oct 2026 | 8.72 | 8.81 | 8.50 | 8.75 | −0.68% | 1.17 M |
| 2 oct 2026 | 8.83 | 8.89 | 8.69 | 8.81 | −1.45% | 1.26 M |
| 1 oct 2026 | 8.48 | 9.01 | 8.46 | 8.94 | +4.68% | 1.68 M |
| 30 sep 2026 | 8.41 | 8.61 | 8.38 | 8.54 | +2.89% | 1.93 M |
| 29 sep 2026 | 8.18 | 8.47 | 8.15 | 8.30 | +0.61% | 2.14 M |
| 28 sep 2026 | 8.19 | 8.29 | 8.16 | 8.25 | +1.35% | 1.85 M |
| 25 sep 2026 | 8.24 | 8.26 | 7.99 | 8.14 | −1.33% | 1.2 M |
| 24 sep 2026 | 8.31 | 8.50 | 8.21 | 8.25 | −1.43% | 1.11 M |
| 23 sep 2026 | 8.48 | 8.48 | 8.27 | 8.37 | −1.30% | 2.38 M |
| 22 sep 2026 | 8.76 | 8.77 | 8.45 | 8.48 | −4.40% | 1.51 M |
| 21 sep 2026 | 9.11 | 9.20 | 8.76 | 8.87 | −3.38% | 2.52 M |
| 18 sep 2026 | 8.93 | 9.26 | 8.91 | 9.18 | +1.89% | 2.28 M |
| 17 sep 2026 | 8.67 | 9.04 | 8.67 | 9.01 | +2.97% | 2.14 M |
| 16 sep 2026 | 8.60 | 8.88 | 8.44 | 8.75 | +1.63% | 1.83 M |
| 15 sep 2026 | 8.36 | 8.70 | 8.21 | 8.61 | +3.11% | 1.85 M |
| 14 sep 2026 | 8.34 | 8.43 | 8.17 | 8.35 | −1.88% | 1.43 M |
| 11 sep 2026 | 8.48 | 8.54 | 8.39 | 8.51 | +1.55% | 1.37 M |
| 10 sep 2026 | 8.13 | 8.50 | 8.13 | 8.38 | +0.24% | 1.62 M |
| 9 sep 2026 | 8.15 | 8.44 | 8.05 | 8.36 | −6.38% | 5.01 M |
| 8 sep 2026 | 9.18 | 9.24 | 8.80 | 8.93 | −2.62% | 1.21 M |
| 4 sep 2026 | 9.20 | 9.31 | 9.12 | 9.17 | +1.78% | 1.08 M |
| 3 sep 2026 | 9.11 | 9.20 | 8.98 | 9.01 | −0.88% | 1.04 M |
| 2 sep 2026 | 8.80 | 9.11 | 8.80 | 9.09 | +3.89% | 1.24 M |
| 1 sep 2026 | 8.60 | 8.87 | 8.58 | 8.75 | +1.39% | 1.07 M |
| 31 ago 2026 | 8.67 | 8.72 | 8.43 | 8.63 | +1.29% | 726,736.087 |
| 28 ago 2026 | 8.44 | 8.64 | 8.42 | 8.52 | +1.19% | 639,792.195 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.