Safe Bulkers, Inc. (FRA:SBL)
Germany · Delayed Price · Currency is EUR 5.25
-0.20 (-3.67%)
At close: Mar 27, 2026
FRA:SBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.40 | 5.40 | 5.20 | 5.20 | 5.20 | -2.80% | - |
| Mar 26, 2026 | 5.35 | 5.50 | 5.35 | 5.35 | 5.35 | - | - |
| Mar 25, 2026 | 5.45 | 5.45 | 5.35 | 5.35 | 5.35 | -0.93% | - |
| Mar 24, 2026 | 5.40 | 5.50 | 5.35 | 5.40 | 5.40 | 0.93% | 1,000 |
| Mar 23, 2026 | 4.90 | 5.35 | 4.90 | 5.35 | 5.35 | 2.88% | - |
| Mar 20, 2026 | 5.35 | 5.35 | 5.20 | 5.20 | 5.20 | -2.80% | - |
| Mar 19, 2026 | 5.45 | 5.45 | 5.35 | 5.35 | 5.35 | -0.93% | - |
| Mar 18, 2026 | 5.30 | 5.45 | 5.30 | 5.40 | 5.40 | 2.86% | - |
| Mar 17, 2026 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | 0.96% | - |
| Mar 16, 2026 | 5.20 | 5.25 | 5.20 | 5.20 | 5.20 | 0.97% | - |
| Mar 13, 2026 | 5.15 | 5.20 | 5.15 | 5.15 | 5.15 | 0.98% | - |
| Mar 12, 2026 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | -1.92% | - |
| Mar 11, 2026 | 5.30 | 5.30 | 5.15 | 5.20 | 5.20 | -1.89% | - |
| Mar 10, 2026 | 5.45 | 5.45 | 5.30 | 5.30 | 5.30 | -1.85% | - |
| Mar 9, 2026 | 5.20 | 5.45 | 5.20 | 5.40 | 5.40 | 3.85% | - |
| Mar 6, 2026 | 5.35 | 5.35 | 5.20 | 5.20 | 5.20 | -2.80% | - |
| Mar 5, 2026 | 5.55 | 5.55 | 5.35 | 5.35 | 5.35 | -3.60% | - |
| Mar 4, 2026 | 5.55 | 5.65 | 5.50 | 5.55 | 5.55 | -1.77% | - |
| Mar 3, 2026 | 5.60 | 5.65 | 5.55 | 5.65 | 5.65 | - | - |
| Mar 2, 2026 | 5.40 | 5.65 | 5.40 | 5.65 | 5.65 | 3.67% | - |
| Feb 27, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.41 | 0.93% | - |
| Feb 26, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.36 | 0.93% | - |
| Feb 25, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.31 | 2.88% | - |
| Feb 24, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.16 | 0.97% | - |
| Feb 23, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.11 | 1.98% | - |
| Feb 20, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.01 | - | - |
| Feb 19, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.01 | - | - |
| Feb 18, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.01 | 1.00% | - |
| Feb 17, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.96 | - | - |
| Feb 16, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.96 | 3.31% | - |
| Feb 13, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.80 | -4.16% | - |
| Feb 12, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.01 | 3.91% | - |
| Feb 11, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.82 | 1.25% | - |
| Feb 10, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.76 | 3.00% | - |
| Feb 9, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.62 | 2.19% | - |
| Feb 6, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.52 | -1.72% | - |
| Feb 5, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.60 | -4.13% | - |
| Feb 4, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.80 | -1.22% | - |
| Feb 3, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.86 | 3.81% | - |
| Feb 2, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.68 | 2.16% | - |
| Jan 30, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.58 | 2.67% | - |
| Jan 29, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.47 | 1.35% | - |
| Jan 28, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.41 | 0.45% | - |
| Jan 27, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.39 | -0.90% | - |
| Jan 26, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.43 | -0.89% | - |
| Jan 23, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.47 | -0.44% | - |
| Jan 22, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.48 | 3.67% | - |
| Jan 21, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.33 | 1.87% | - |
| Jan 20, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.25 | -0.93% | - |
| Jan 19, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.29 | -2.70% | - |