Safe Bulkers, Inc. (FRA:SBL)
Germany · Delayed Price · Currency is EUR 5.50
+0.05 (0.92%)
Last updated: Jun 3, 2026, 7:55 PM CET
FRA:SBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 5.50 | 5.50 | 5.45 | 5.50 | 5.50 | 0.92% | - |
| Jun 2, 2026 | 5.60 | 5.60 | 5.45 | 5.45 | 5.45 | -3.54% | - |
| Jun 1, 2026 | 5.30 | 5.65 | 5.30 | 5.65 | 5.65 | 6.60% | - |
| May 29, 2026 | 5.60 | 5.60 | 5.30 | 5.30 | 5.30 | -4.50% | - |
| May 28, 2026 | 5.55 | 5.65 | 5.55 | 5.55 | 5.55 | - | - |
| May 27, 2026 | 5.85 | 5.85 | 5.55 | 5.55 | 5.55 | -5.13% | - |
| May 26, 2026 | 5.65 | 5.85 | 5.60 | 5.85 | 5.85 | 3.54% | - |
| May 25, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| May 22, 2026 | 5.85 | 5.85 | 5.65 | 5.65 | 5.65 | -3.42% | - |
| May 21, 2026 | 5.85 | 5.90 | 5.80 | 5.85 | 5.85 | - | - |
| May 20, 2026 | 5.80 | 5.95 | 5.80 | 5.85 | 5.85 | 0.86% | - |
| May 19, 2026 | 5.95 | 5.95 | 5.80 | 5.80 | 5.80 | -2.52% | - |
| May 18, 2026 | 5.95 | 6.00 | 5.90 | 5.95 | 5.95 | -0.83% | - |
| May 15, 2026 | 6.20 | 6.20 | 5.90 | 6.00 | 6.00 | -3.23% | - |
| May 14, 2026 | 6.15 | 6.25 | 6.10 | 6.20 | 6.20 | 0.81% | - |
| May 13, 2026 | 6.20 | 6.20 | 6.05 | 6.15 | 6.15 | - | - |
| May 12, 2026 | 5.95 | 6.15 | 5.90 | 6.15 | 6.15 | 3.36% | - |
| May 11, 2026 | 5.90 | 5.95 | 5.90 | 5.95 | 5.95 | - | - |
| May 8, 2026 | 5.85 | 5.95 | 5.80 | 5.95 | 5.95 | 1.71% | - |
| May 7, 2026 | 5.85 | 5.90 | 5.75 | 5.85 | 5.85 | - | - |
| May 6, 2026 | 6.00 | 6.00 | 5.80 | 5.85 | 5.85 | -2.50% | - |
| May 5, 2026 | 5.70 | 6.00 | 5.70 | 6.00 | 6.00 | 6.19% | - |
| May 4, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | - |
| Apr 30, 2026 | 5.55 | 5.70 | 5.55 | 5.70 | 5.70 | 1.79% | - |
| Apr 29, 2026 | 5.65 | 5.65 | 5.55 | 5.60 | 5.60 | -0.88% | - |
| Apr 28, 2026 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | 1.80% | - |
| Apr 27, 2026 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | 0.91% | - |
| Apr 24, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Apr 23, 2026 | 5.55 | 5.60 | 5.50 | 5.50 | 5.50 | -0.90% | 460 |
| Apr 22, 2026 | 5.50 | 5.55 | 5.40 | 5.55 | 5.55 | 1.83% | - |
| Apr 21, 2026 | 5.65 | 5.65 | 5.45 | 5.45 | 5.45 | -3.54% | - |
| Apr 20, 2026 | 5.55 | 5.70 | 5.50 | 5.65 | 5.65 | 0.89% | - |
| Apr 17, 2026 | 5.50 | 5.65 | 5.50 | 5.60 | 5.60 | 1.82% | - |
| Apr 16, 2026 | 5.45 | 5.55 | 5.45 | 5.50 | 5.50 | 0.92% | - |
| Apr 15, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Apr 14, 2026 | 5.50 | 5.50 | 5.40 | 5.45 | 5.45 | -1.80% | - |
| Apr 13, 2026 | 5.40 | 5.55 | 5.40 | 5.55 | 5.55 | 1.83% | - |
| Apr 10, 2026 | 5.45 | 5.50 | 5.40 | 5.45 | 5.45 | -0.91% | - |
| Apr 9, 2026 | 5.55 | 5.60 | 5.45 | 5.50 | 5.50 | -2.65% | - |
| Apr 8, 2026 | 5.60 | 5.65 | 5.55 | 5.65 | 5.65 | 1.80% | - |
| Apr 7, 2026 | 5.65 | 5.65 | 5.55 | 5.55 | 5.55 | -2.63% | - |
| Apr 2, 2026 | 5.45 | 5.70 | 5.35 | 5.70 | 5.70 | 2.70% | - |
| Apr 1, 2026 | 5.45 | 5.60 | 5.40 | 5.55 | 5.55 | 1.83% | - |
| Mar 31, 2026 | 5.30 | 5.45 | 5.25 | 5.45 | 5.45 | 2.83% | - |
| Mar 30, 2026 | 5.25 | 5.35 | 5.25 | 5.30 | 5.30 | 1.92% | - |
| 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% | - |