Safe Bulkers, Inc. (ATH:SB)
Greece · Delayed Price · Currency is EUR 7.29
-0.11 (-1.49%)
Last updated: Aug 24, 2026, 5:11 PM EET
ATH:SB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 6.47 | 6.80 | 6.42 | 6.80 | 6.73 | 5.18% | 19,287 |
| Jul 23, 2026 | 6.30 | 6.49 | 6.30 | 6.47 | 6.40 | -1.15% | 20,095 |
| Jul 22, 2026 | 6.20 | 6.57 | 6.20 | 6.54 | 6.47 | 5.48% | 33,021 |
| Jul 21, 2026 | 6.19 | 6.21 | 6.17 | 6.20 | 6.14 | 0.16% | 24,489 |
| Jul 20, 2026 | 5.94 | 6.19 | 5.90 | 6.19 | 6.13 | 4.21% | 28,338 |
| Jul 17, 2026 | 6.20 | 6.20 | 5.90 | 5.94 | 5.88 | -3.41% | 14,124 |
| Jul 16, 2026 | 6.15 | 6.15 | 6.05 | 6.15 | 6.09 | 0.49% | 41,677 |
| Jul 15, 2026 | 6.16 | 6.20 | 6.09 | 6.12 | 6.06 | - | 30,959 |
| Jul 14, 2026 | 6.09 | 6.18 | 6.03 | 6.12 | 6.06 | 1.16% | 40,741 |
| Jul 13, 2026 | 5.95 | 6.14 | 5.95 | 6.05 | 5.99 | 1.68% | 30,909 |
| Jul 10, 2026 | 5.89 | 5.95 | 5.87 | 5.95 | 5.89 | 0.85% | 43,518 |
| Jul 9, 2026 | 5.95 | 5.96 | 5.90 | 5.90 | 5.84 | -0.25% | 40,721 |
| Jul 8, 2026 | 5.84 | 5.95 | 5.79 | 5.92 | 5.85 | 0.17% | 42,673 |
| Jul 7, 2026 | 5.88 | 5.93 | 5.84 | 5.91 | 5.84 | 0.43% | 35,040 |
| Jul 6, 2026 | 5.88 | 5.88 | 5.81 | 5.88 | 5.82 | 0.86% | 36,885 |
| Jul 3, 2026 | 5.82 | 5.85 | 5.80 | 5.83 | 5.77 | 0.78% | 33,915 |
| Jul 2, 2026 | 5.79 | 5.81 | 5.76 | 5.79 | 5.73 | -0.09% | 34,867 |
| Jul 1, 2026 | 5.94 | 5.94 | 5.78 | 5.79 | 5.73 | -1.53% | 38,617 |
| Jun 30, 2026 | 6.00 | 6.00 | 5.83 | 5.88 | 5.82 | -1.96% | 46,393 |
| Jun 29, 2026 | 6.15 | 6.15 | 6.00 | 6.05 | 5.94 | -1.22% | 31,496 |
| Jun 26, 2026 | 6.16 | 6.20 | 6.10 | 6.13 | 6.01 | -0.57% | 37,252 |
| Jun 25, 2026 | 6.26 | 6.26 | 6.16 | 6.16 | 6.04 | -1.36% | 37,823 |
| Jun 24, 2026 | 6.23 | 6.30 | 6.22 | 6.25 | 6.13 | 0.89% | 65,337 |
| Jun 23, 2026 | 6.08 | 6.22 | 6.08 | 6.19 | 6.07 | 0.73% | 63,282 |
| Jun 22, 2026 | 6.08 | 6.18 | 6.08 | 6.15 | 6.03 | 1.57% | 49,098 |
| Jun 19, 2026 | 6.05 | 6.10 | 5.98 | 6.05 | 5.94 | - | 46,832 |
| Jun 18, 2026 | 5.99 | 6.06 | 5.97 | 6.05 | 5.94 | 1.00% | 59,544 |
| Jun 17, 2026 | 5.99 | 6.00 | 5.97 | 5.99 | 5.88 | 0.08% | 39,995 |
| Jun 16, 2026 | 5.96 | 5.99 | 5.96 | 5.99 | 5.87 | 0.59% | 32,926 |