Safe Bulkers, Inc. (ATH:SB)
Greece · Delayed Price · Currency is EUR 6.07
+0.02 (0.25%)
Last updated: Jul 14, 2026, 2:37 PM EET
ATH:SB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 6.09 | 6.18 | 6.03 | 6.12 | 6.12 | 1.16% | 40,741 |
| Jul 13, 2026 | 5.95 | 6.14 | 5.95 | 6.05 | 6.05 | 1.68% | 30,909 |
| Jul 10, 2026 | 5.89 | 5.95 | 5.87 | 5.95 | 5.95 | 0.85% | 43,518 |
| Jul 9, 2026 | 5.95 | 5.96 | 5.90 | 5.90 | 5.90 | -0.25% | 40,721 |
| Jul 8, 2026 | 5.84 | 5.95 | 5.79 | 5.92 | 5.92 | 0.17% | 42,673 |
| Jul 7, 2026 | 5.88 | 5.93 | 5.84 | 5.91 | 5.91 | 0.43% | 35,040 |
| Jul 6, 2026 | 5.88 | 5.88 | 5.81 | 5.88 | 5.88 | 0.86% | 36,885 |
| Jul 3, 2026 | 5.82 | 5.85 | 5.80 | 5.83 | 5.83 | 0.78% | 33,915 |
| Jul 2, 2026 | 5.79 | 5.81 | 5.76 | 5.79 | 5.79 | -0.09% | 34,867 |
| Jul 1, 2026 | 5.94 | 5.94 | 5.78 | 5.79 | 5.79 | -1.53% | 38,617 |
| Jun 30, 2026 | 6.00 | 6.00 | 5.83 | 5.88 | 5.88 | -1.96% | 46,393 |
| Jun 29, 2026 | 6.15 | 6.15 | 6.00 | 6.05 | 6.00 | -1.22% | 31,496 |
| Jun 26, 2026 | 6.16 | 6.20 | 6.10 | 6.13 | 6.07 | -0.57% | 37,252 |
| Jun 25, 2026 | 6.26 | 6.26 | 6.16 | 6.16 | 6.11 | -1.36% | 37,823 |
| Jun 24, 2026 | 6.23 | 6.30 | 6.22 | 6.25 | 6.19 | 0.89% | 65,337 |
| Jun 23, 2026 | 6.08 | 6.22 | 6.08 | 6.19 | 6.14 | 0.73% | 63,282 |
| Jun 22, 2026 | 6.08 | 6.18 | 6.08 | 6.15 | 6.09 | 1.57% | 49,098 |
| Jun 19, 2026 | 6.05 | 6.10 | 5.98 | 6.05 | 6.00 | - | 46,832 |
| Jun 18, 2026 | 5.99 | 6.06 | 5.97 | 6.05 | 6.00 | 1.00% | 59,544 |
| Jun 17, 2026 | 5.99 | 6.00 | 5.97 | 5.99 | 5.94 | 0.08% | 39,995 |
| Jun 16, 2026 | 5.96 | 5.99 | 5.96 | 5.99 | 5.93 | 0.59% | 32,926 |
| Jun 15, 2026 | 5.96 | 6.00 | 5.95 | 5.95 | 5.90 | 1.19% | 96,575 |
| Jun 12, 2026 | 5.99 | 6.00 | 5.88 | 5.88 | 5.83 | -1.75% | 101,144 |
| Jun 11, 2026 | 5.98 | 6.00 | 5.92 | 5.99 | 5.93 | -0.17% | 33,706 |
| Jun 10, 2026 | 6.02 | 6.02 | 5.94 | 6.00 | 5.94 | 0.25% | 56,130 |
| Jun 9, 2026 | 5.95 | 6.00 | 5.95 | 5.98 | 5.93 | 0.50% | 39,515 |
| Jun 8, 2026 | 6.00 | 6.00 | 5.80 | 5.95 | 5.90 | -0.83% | 42,347 |
| Jun 5, 2026 | 6.05 | 6.05 | 5.80 | 6.00 | 5.95 | - | 71,355 |
| Jun 4, 2026 | 5.85 | 6.00 | 5.70 | 6.00 | 5.95 | 2.56% | 79,491 |
| Jun 3, 2026 | 6.40 | 6.40 | 5.85 | 5.85 | 5.80 | -7.14% | 96,336 |