Safe Bulkers, Inc. (FRA:SBL)
Germany · Delayed Price · Currency is EUR 7.15
-0.25 (-3.38%)
Last updated: Aug 26, 2026, 7:55 PM CET
FRA:SBL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 6.55 | 6.65 | 6.55 | 6.65 | 6.65 | 0.76% | - |
| Aug 13, 2026 | 6.35 | 6.60 | 6.35 | 6.60 | 6.60 | 3.38% | - |
| Aug 12, 2026 | 6.30 | 6.45 | 6.30 | 6.45 | 6.38 | 3.20% | - |
| Aug 11, 2026 | 6.60 | 6.60 | 6.25 | 6.25 | 6.19 | -3.10% | - |
| Aug 10, 2026 | 6.50 | 6.50 | 6.45 | 6.45 | 6.38 | -1.53% | - |
| Aug 7, 2026 | 6.55 | 6.55 | 6.50 | 6.55 | 6.48 | -1.50% | - |
| Aug 6, 2026 | 6.55 | 6.70 | 6.55 | 6.65 | 6.58 | 1.53% | - |
| Aug 5, 2026 | 6.65 | 6.65 | 6.55 | 6.55 | 6.48 | -1.50% | - |
| Aug 4, 2026 | 6.80 | 6.80 | 6.60 | 6.65 | 6.58 | -2.21% | - |
| Aug 3, 2026 | 6.75 | 6.85 | 6.70 | 6.80 | 6.73 | 0.74% | - |
| Jul 31, 2026 | 6.85 | 6.85 | 6.70 | 6.75 | 6.68 | -1.46% | - |
| Jul 30, 2026 | 6.55 | 6.85 | 6.55 | 6.85 | 6.78 | 4.58% | - |
| Jul 29, 2026 | 6.75 | 6.75 | 6.55 | 6.55 | 6.48 | - | - |
| Jul 28, 2026 | 6.55 | 6.55 | 6.45 | 6.55 | 6.48 | - | - |
| Jul 27, 2026 | 6.70 | 6.70 | 6.50 | 6.55 | 6.48 | -2.24% | - |
| Jul 24, 2026 | 6.55 | 6.75 | 6.55 | 6.70 | 6.63 | 2.29% | 7 |
| Jul 23, 2026 | 6.35 | 6.55 | 6.35 | 6.55 | 6.48 | 2.34% | - |
| Jul 22, 2026 | 6.45 | 6.45 | 6.40 | 6.40 | 6.34 | -0.78% | - |
| Jul 21, 2026 | 6.20 | 6.45 | 6.15 | 6.45 | 6.38 | 3.20% | - |
| Jul 20, 2026 | 5.90 | 6.30 | 5.90 | 6.25 | 6.19 | 5.93% | - |
| Jul 17, 2026 | 6.00 | 6.00 | 5.90 | 5.90 | 5.84 | -3.28% | - |
| Jul 16, 2026 | 6.20 | 6.20 | 6.10 | 6.10 | 6.04 | -1.61% | - |
| Jul 15, 2026 | 6.20 | 6.20 | 6.05 | 6.20 | 6.14 | 0.81% | - |
| Jul 14, 2026 | 6.05 | 6.35 | 6.05 | 6.15 | 6.09 | 1.65% | 480 |
| Jul 13, 2026 | 5.95 | 6.10 | 5.95 | 6.05 | 5.99 | 1.68% | - |
| Jul 10, 2026 | 5.80 | 5.95 | 5.75 | 5.95 | 5.89 | 2.59% | - |
| Jul 9, 2026 | 5.90 | 5.90 | 5.65 | 5.80 | 5.74 | -1.69% | - |
| Jul 8, 2026 | 5.80 | 5.90 | 5.80 | 5.90 | 5.84 | 0.85% | - |
| Jul 7, 2026 | 5.80 | 5.85 | 5.80 | 5.85 | 5.79 | 0.86% | - |
| Jul 6, 2026 | 5.60 | 5.85 | 5.60 | 5.80 | 5.74 | 4.50% | - |
| Jul 3, 2026 | 5.55 | 5.55 | 5.50 | 5.55 | 5.49 | - | - |
| Jul 2, 2026 | 5.50 | 5.60 | 5.50 | 5.55 | 5.49 | 0.91% | - |
| Jul 1, 2026 | 5.45 | 5.55 | 5.45 | 5.50 | 5.44 | - | - |
| Jun 30, 2026 | 5.50 | 5.50 | 5.40 | 5.50 | 5.44 | 0.96% | - |
| Jun 29, 2026 | 5.60 | 5.60 | 5.45 | 5.50 | 5.39 | -1.79% | - |
| Jun 26, 2026 | 5.70 | 5.70 | 5.55 | 5.60 | 5.49 | -1.75% | - |
| Jun 25, 2026 | 5.90 | 5.90 | 5.70 | 5.70 | 5.59 | -3.39% | - |
| Jun 24, 2026 | 6.20 | 6.20 | 5.90 | 5.90 | 5.78 | -5.60% | - |
| Jun 23, 2026 | 6.05 | 6.25 | 6.05 | 6.25 | 6.13 | 1.63% | - |
| Jun 22, 2026 | 5.80 | 6.15 | 5.80 | 6.15 | 6.03 | 6.96% | - |
| Jun 19, 2026 | 5.80 | 5.80 | 5.75 | 5.75 | 5.64 | - | - |
| Jun 18, 2026 | 5.80 | 5.80 | 5.70 | 5.75 | 5.64 | 3.60% | - |