Safe Bulkers, Inc. (ATH:SB)
Greece · Delayed Price · Currency is EUR 7.73
+0.15 (1.98%)
Last updated: Oct 2, 2026, 5:12 PM EET
ATH:SB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 7.80 | 7.92 | 7.73 | 7.73 | 7.73 | 1.98% | 118,548 |
| Oct 1, 2026 | 7.58 | 7.70 | 7.43 | 7.58 | 7.58 | 0.40% | 34,158 |
| Sep 30, 2026 | 7.38 | 7.55 | 7.23 | 7.55 | 7.55 | 3.42% | 40,524 |
| Sep 29, 2026 | 7.19 | 7.44 | 7.15 | 7.30 | 7.30 | 1.53% | 46,616 |
| Sep 28, 2026 | 7.26 | 7.29 | 7.10 | 7.19 | 7.19 | 1.41% | 17,351 |
| Sep 25, 2026 | 7.39 | 7.40 | 7.04 | 7.09 | 7.09 | -3.41% | 21,680 |
| Sep 24, 2026 | 7.23 | 7.42 | 7.19 | 7.34 | 7.34 | 1.45% | 27,643 |
| Sep 23, 2026 | 7.40 | 7.50 | 7.21 | 7.24 | 7.24 | -2.23% | 64,914 |
| Sep 22, 2026 | 7.79 | 7.83 | 7.40 | 7.40 | 7.40 | -6.80% | 78,121 |
| Sep 21, 2026 | 8.00 | 8.04 | 7.82 | 7.94 | 7.94 | 0.51% | 64,996 |
| Sep 18, 2026 | 8.04 | 8.04 | 7.66 | 7.90 | 7.90 | 2.86% | 172,435 |
| Sep 17, 2026 | 7.60 | 7.69 | 7.34 | 7.68 | 7.68 | 2.40% | 338,527 |
| Sep 16, 2026 | 7.34 | 7.57 | 7.20 | 7.50 | 7.50 | 4.97% | 288,293 |
| Sep 15, 2026 | 7.25 | 7.32 | 6.91 | 7.15 | 7.15 | 1.28% | 366,198 |
| Sep 14, 2026 | 7.20 | 7.20 | 6.93 | 7.06 | 7.06 | -3.09% | 658,117 |
| Sep 11, 2026 | 7.36 | 7.36 | 7.18 | 7.28 | 7.28 | -0.82% | 15,346 |
| Sep 10, 2026 | 7.50 | 7.60 | 6.96 | 7.34 | 7.34 | -2.13% | 70,835 |
| Sep 9, 2026 | 8.00 | 8.05 | 7.48 | 7.50 | 7.50 | -8.54% | 10,948 |
| Sep 8, 2026 | 9.00 | 9.00 | 8.16 | 8.20 | 8.20 | -3.53% | 60,167 |
| Sep 7, 2026 | 8.20 | 8.72 | 8.10 | 8.50 | 8.50 | 5.46% | 25,866 |
| Sep 4, 2026 | 7.90 | 8.14 | 7.88 | 8.06 | 8.06 | 2.09% | 34,859 |
| Sep 3, 2026 | 7.76 | 7.95 | 7.76 | 7.90 | 7.90 | 2.80% | 33,849 |
| Sep 2, 2026 | 7.45 | 7.78 | 7.40 | 7.68 | 7.68 | 3.78% | 53,153 |
| Sep 1, 2026 | 7.54 | 7.54 | 7.35 | 7.40 | 7.40 | -0.34% | 19,083 |
| Aug 31, 2026 | 7.40 | 7.49 | 7.40 | 7.43 | 7.43 | 0.75% | 18,133 |
| Aug 28, 2026 | 7.49 | 7.49 | 7.28 | 7.37 | 7.37 | 0.55% | 24,312 |
| Aug 27, 2026 | 7.23 | 7.35 | 7.14 | 7.33 | 7.33 | 0.34% | 18,388 |
| Aug 26, 2026 | 7.47 | 7.59 | 7.30 | 7.31 | 7.31 | -1.68% | 30,822 |
| Aug 25, 2026 | 7.50 | 7.79 | 7.33 | 7.43 | 7.43 | 1.92% | 22,193 |
| Aug 24, 2026 | 7.40 | 7.50 | 7.27 | 7.29 | 7.29 | -1.49% | 16,567 |
| Aug 21, 2026 | 6.98 | 7.40 | 6.98 | 7.40 | 7.40 | 6.25% | 29,305 |
| Aug 20, 2026 | 7.10 | 7.10 | 6.97 | 6.97 | 6.97 | -1.90% | 19,998 |
| Aug 19, 2026 | 6.88 | 7.10 | 6.80 | 7.10 | 7.10 | 3.20% | 26,661 |
| Aug 18, 2026 | 6.78 | 6.94 | 6.78 | 6.88 | 6.88 | 1.55% | 22,344 |
| Aug 17, 2026 | 6.69 | 6.85 | 6.69 | 6.78 | 6.78 | 2.34% | 20,416 |
| Aug 14, 2026 | 6.75 | 6.75 | 6.58 | 6.62 | 6.62 | 1.15% | 26,964 |
| Aug 13, 2026 | 6.53 | 6.55 | 6.37 | 6.55 | 6.55 | 5.31% | 24,633 |
| Aug 12, 2026 | 6.40 | 6.40 | 6.24 | 6.28 | 6.22 | -1.49% | 23,915 |
| Aug 11, 2026 | 6.46 | 6.53 | 6.38 | 6.38 | 6.31 | -1.77% | 15,535 |
| Aug 10, 2026 | 6.60 | 6.60 | 6.48 | 6.49 | 6.42 | -0.76% | 18,303 |
| Aug 7, 2026 | 6.70 | 6.70 | 6.52 | 6.54 | 6.47 | -0.91% | 11,265 |
| Aug 6, 2026 | 6.77 | 6.77 | 6.60 | 6.60 | 6.53 | -2.22% | 10,848 |
| Aug 5, 2026 | 6.80 | 6.83 | 6.73 | 6.75 | 6.68 | - | 13,880 |
| Aug 4, 2026 | 6.69 | 6.90 | 6.69 | 6.75 | 6.68 | 1.20% | 18,816 |
| Aug 3, 2026 | 6.88 | 6.91 | 6.58 | 6.67 | 6.60 | -1.91% | 60,343 |
| Jul 31, 2026 | 6.70 | 6.85 | 6.57 | 6.80 | 6.73 | 2.49% | 30,036 |
| Jul 30, 2026 | 6.71 | 6.78 | 6.61 | 6.64 | 6.57 | -1.12% | 15,663 |
| Jul 29, 2026 | 6.78 | 6.83 | 6.67 | 6.71 | 6.64 | 1.13% | 37,625 |
| Jul 28, 2026 | 6.68 | 6.74 | 6.64 | 6.64 | 6.57 | -0.08% | 16,758 |
| Jul 27, 2026 | 6.88 | 6.88 | 6.64 | 6.64 | 6.57 | -2.35% | 43,301 |