Safe Bulkers, Inc. (FRA:SBL)
Germany · Delayed Price · Currency is EUR 6.95
-0.10 (-1.42%)
Last updated: Oct 23, 2026, 9:06 AM CEST
FRA:SBL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -1.42% | 740 |
| Oct 22, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 2.17% | - |
| Oct 21, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Oct 20, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.72% | - |
| Oct 19, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -1.42% | - |
| Oct 16, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -3.42% | - |
| Oct 15, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -4.58% | - |
| Oct 14, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Oct 13, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.65% | - |
| Oct 12, 2026 | 7.55 | 7.70 | 7.55 | 7.70 | 7.70 | 2.67% | - |
| Oct 9, 2026 | 7.75 | 7.75 | 7.50 | 7.50 | 7.50 | -3.85% | - |
| Oct 8, 2026 | 7.45 | 7.80 | 7.45 | 7.80 | 7.80 | 4.00% | - |
| Oct 7, 2026 | 7.55 | 7.65 | 7.50 | 7.50 | 7.50 | -0.66% | - |
| Oct 6, 2026 | 7.70 | 7.70 | 7.50 | 7.55 | 7.55 | -2.58% | - |
| Oct 5, 2026 | 7.85 | 7.85 | 7.55 | 7.75 | 7.75 | - | - |
| Oct 2, 2026 | 7.90 | 7.90 | 7.70 | 7.75 | 7.75 | -2.52% | - |
| Oct 1, 2026 | 7.50 | 7.95 | 7.50 | 7.95 | 7.95 | 6.00% | - |
| Sep 30, 2026 | 7.25 | 7.50 | 7.25 | 7.50 | 7.50 | 2.74% | - |
| Sep 29, 2026 | 7.15 | 7.45 | 7.10 | 7.30 | 7.30 | 2.10% | - |
| Sep 28, 2026 | 7.05 | 7.20 | 7.05 | 7.15 | 7.15 | 1.42% | - |
| Sep 25, 2026 | 7.20 | 7.20 | 7.05 | 7.05 | 7.05 | -2.08% | - |
| Sep 24, 2026 | 7.25 | 7.35 | 7.20 | 7.20 | 7.20 | -0.69% | - |
| Sep 23, 2026 | 7.35 | 7.35 | 7.25 | 7.25 | 7.25 | -1.36% | - |
| Sep 22, 2026 | 7.65 | 7.65 | 7.35 | 7.35 | 7.35 | -4.55% | - |
| Sep 21, 2026 | 7.95 | 7.95 | 7.65 | 7.70 | 7.70 | -2.53% | - |
| Sep 18, 2026 | 7.75 | 7.95 | 7.70 | 7.90 | 7.90 | 1.94% | - |
| Sep 17, 2026 | 7.60 | 7.80 | 7.55 | 7.75 | 7.75 | 1.97% | - |
| Sep 16, 2026 | 7.40 | 7.60 | 7.40 | 7.60 | 7.60 | 2.70% | - |
| Sep 15, 2026 | 7.15 | 7.40 | 7.10 | 7.40 | 7.40 | 2.78% | - |
| Sep 14, 2026 | 7.30 | 7.30 | 7.15 | 7.20 | 7.20 | -0.69% | - |
| Sep 11, 2026 | 7.15 | 7.25 | 7.15 | 7.25 | 7.25 | 2.11% | - |
| Sep 10, 2026 | 7.15 | 7.20 | 7.10 | 7.10 | 7.10 | - | - |
| Sep 9, 2026 | 7.35 | 7.35 | 7.05 | 7.10 | 7.10 | -7.19% | - |
| Sep 8, 2026 | 7.75 | 8.05 | 7.55 | 7.65 | 7.65 | -1.29% | 740 |
| Sep 7, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.27% | - |
| Sep 4, 2026 | 7.65 | 7.90 | 7.65 | 7.85 | 7.85 | 1.95% | - |
| Sep 3, 2026 | 7.75 | 7.80 | 7.70 | 7.70 | 7.70 | -1.28% | - |
| Sep 2, 2026 | 7.50 | 7.80 | 7.50 | 7.80 | 7.80 | 4.70% | 200 |
| Sep 1, 2026 | 7.35 | 7.50 | 7.35 | 7.45 | 7.45 | 0.68% | - |
| Aug 31, 2026 | 7.25 | 7.40 | 7.25 | 7.40 | 7.40 | 1.37% | - |
| Aug 28, 2026 | 7.15 | 7.35 | 7.15 | 7.30 | 7.30 | 1.39% | - |
| Aug 27, 2026 | 7.05 | 7.25 | 7.05 | 7.20 | 7.20 | 2.13% | - |
| Aug 26, 2026 | 7.35 | 7.35 | 7.05 | 7.05 | 7.05 | -4.73% | - |
| Aug 25, 2026 | 7.40 | 7.40 | 7.30 | 7.40 | 7.40 | 0.68% | - |
| Aug 24, 2026 | 7.20 | 7.35 | 7.20 | 7.35 | 7.35 | 1.38% | - |
| Aug 21, 2026 | 7.00 | 7.30 | 7.00 | 7.25 | 7.25 | 3.57% | - |
| Aug 20, 2026 | 6.90 | 7.05 | 6.90 | 7.00 | 7.00 | 0.72% | - |
| Aug 19, 2026 | 6.85 | 7.00 | 6.85 | 6.95 | 6.95 | 1.46% | - |
| Aug 18, 2026 | 6.90 | 6.90 | 6.80 | 6.85 | 6.85 | -1.44% | - |
| Aug 17, 2026 | 6.60 | 6.95 | 6.60 | 6.95 | 6.95 | 4.51% | - |