Safe Bulkers, Inc. (ATH:SB)
Greece · Delayed Price · Currency is EUR 7.28
+0.16 (2.18%)
At close: Nov 13, 2026
ATH:SB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 7.22 | 7.40 | 7.21 | 7.28 | 7.28 | 2.18% | 14,279 |
| Nov 12, 2026 | 7.20 | 7.25 | 7.04 | 7.13 | 7.13 | -4.49% | 30,761 |
| Nov 11, 2026 | 6.71 | 7.46 | 6.70 | 7.46 | 7.46 | 12.35% | 42,257 |
| Nov 10, 2026 | 6.60 | 6.78 | 6.35 | 6.64 | 6.64 | 2.23% | 32,762 |
| Nov 9, 2026 | 6.47 | 6.50 | 6.35 | 6.50 | 6.50 | 1.48% | 20,735 |
| Nov 6, 2026 | 6.56 | 6.56 | 6.40 | 6.40 | 6.40 | -2.14% | 17,529 |
| Nov 5, 2026 | 6.67 | 6.77 | 6.53 | 6.54 | 6.54 | -1.80% | 12,770 |
| Nov 4, 2026 | 6.81 | 6.88 | 6.60 | 6.66 | 6.66 | -1.33% | 23,167 |
| Nov 3, 2026 | 6.92 | 6.92 | 6.69 | 6.75 | 6.75 | -3.30% | 24,090 |
| Nov 2, 2026 | 7.15 | 7.20 | 6.92 | 6.98 | 6.98 | -2.65% | 7,242 |
| Oct 30, 2026 | 7.66 | 7.66 | 7.13 | 7.17 | 7.17 | -1.24% | 11,981 |
| Oct 29, 2026 | 7.23 | 7.30 | 7.20 | 7.26 | 7.26 | -0.27% | 18,030 |
| Oct 27, 2026 | 7.23 | 7.39 | 7.23 | 7.28 | 7.28 | -0.21% | 8,126 |
| Oct 26, 2026 | 7.30 | 7.43 | 7.23 | 7.30 | 7.30 | 0.07% | 11,773 |
| Oct 23, 2026 | 7.05 | 7.29 | 6.93 | 7.29 | 7.29 | 2.97% | 20,404 |
| Oct 22, 2026 | 7.13 | 7.14 | 7.00 | 7.08 | 7.08 | -0.70% | 27,382 |
| Oct 21, 2026 | 7.02 | 7.20 | 6.98 | 7.13 | 7.13 | 2.15% | 36,334 |
| Oct 20, 2026 | 7.08 | 7.08 | 6.93 | 6.98 | 6.98 | -2.51% | 14,176 |
| Oct 19, 2026 | 7.01 | 7.22 | 7.01 | 7.16 | 7.16 | 1.99% | 12,716 |
| Oct 16, 2026 | 7.20 | 7.26 | 7.02 | 7.02 | 7.02 | -2.50% | 14,611 |
| Oct 15, 2026 | 7.32 | 7.53 | 7.14 | 7.20 | 7.20 | -1.23% | 24,357 |
| Oct 14, 2026 | 7.74 | 7.74 | 7.29 | 7.29 | 7.29 | -3.83% | 18,661 |
| Oct 13, 2026 | 7.86 | 7.86 | 7.58 | 7.58 | 7.58 | -3.44% | 25,068 |
| Oct 12, 2026 | 7.70 | 7.90 | 7.67 | 7.85 | 7.85 | 2.35% | 23,353 |
| Oct 9, 2026 | 7.86 | 7.86 | 7.67 | 7.67 | 7.67 | -1.54% | 16,391 |
| Oct 8, 2026 | 7.62 | 7.79 | 7.55 | 7.79 | 7.79 | 2.23% | 318,727 |
| Oct 7, 2026 | 7.56 | 7.69 | 7.49 | 7.62 | 7.62 | 0.79% | 268,274 |
| Oct 6, 2026 | 7.92 | 7.96 | 7.56 | 7.56 | 7.56 | -3.08% | 32,700 |
| Oct 5, 2026 | 7.92 | 7.92 | 7.75 | 7.80 | 7.80 | 0.91% | 59,515 |
| 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 |