Safe Bulkers, Inc. (ATH:SB)
Greece · Delayed Price · Currency is EUR 6.29
+0.09 (1.53%)
Last updated: Jun 24, 2026, 2:49 PM EET
ATH:SB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 6.23 | 6.29 | 6.22 | 6.29 | - | 1.62% | 8,856 |
| Jun 23, 2026 | 6.08 | 6.22 | 6.08 | 6.19 | 6.19 | 0.73% | 63,282 |
| Jun 22, 2026 | 6.08 | 6.18 | 6.08 | 6.15 | 6.15 | 1.57% | 49,098 |
| Jun 19, 2026 | 6.05 | 6.10 | 5.98 | 6.05 | 6.05 | - | 46,832 |
| Jun 18, 2026 | 5.99 | 6.06 | 5.97 | 6.05 | 6.05 | 1.00% | 59,544 |
| Jun 17, 2026 | 5.99 | 6.00 | 5.97 | 5.99 | 5.99 | 0.08% | 39,995 |
| Jun 16, 2026 | 5.96 | 5.99 | 5.96 | 5.99 | 5.99 | 0.59% | 32,926 |
| Jun 15, 2026 | 5.96 | 6.00 | 5.95 | 5.95 | 5.95 | 1.19% | 96,575 |
| Jun 12, 2026 | 5.99 | 6.00 | 5.88 | 5.88 | 5.88 | -1.75% | 101,144 |
| Jun 11, 2026 | 5.98 | 6.00 | 5.92 | 5.99 | 5.99 | -0.17% | 33,706 |
| Jun 10, 2026 | 6.02 | 6.02 | 5.94 | 6.00 | 6.00 | 0.25% | 56,130 |
| Jun 9, 2026 | 5.95 | 6.00 | 5.95 | 5.98 | 5.98 | 0.50% | 39,515 |
| Jun 8, 2026 | 6.00 | 6.00 | 5.80 | 5.95 | 5.95 | -0.83% | 42,347 |
| Jun 5, 2026 | 6.05 | 6.05 | 5.80 | 6.00 | 6.00 | - | 71,355 |
| Jun 4, 2026 | 5.85 | 6.00 | 5.70 | 6.00 | 6.00 | 2.56% | 79,491 |
| Jun 3, 2026 | 6.40 | 6.40 | 5.85 | 5.85 | 5.85 | -7.14% | 96,336 |