Safe Bulkers, Inc. (SB)
NYSE: SB · Real-Time Price · USD
4.210
-0.050 (-1.17%)
Oct 30, 2024, 4:00 PM EDT - Market closed

Safe Bulkers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20244.224.284.204.214.21-1.17%385,643
Oct 29, 20244.214.284.194.264.261.19%394,012
Oct 28, 20244.214.264.164.214.21-1.17%519,984
Oct 25, 20244.244.304.234.264.260.47%322,728
Oct 24, 20244.254.284.204.244.240.24%588,820
Oct 23, 20244.304.324.204.234.23-2.53%698,517
Oct 22, 20244.394.424.304.344.34-1.14%471,412
Oct 21, 20244.454.504.364.394.39-1.35%1,076,518
Oct 18, 20244.474.514.434.454.45-0.45%661,938
Oct 17, 20244.434.484.394.474.471.13%767,362
Oct 16, 20244.404.464.364.424.420.91%528,816
Oct 15, 20244.484.504.374.384.38-3.10%740,654
Oct 14, 20244.754.754.504.524.52-4.24%664,509
Oct 11, 20244.804.804.664.724.72-1.87%531,576
Oct 10, 20244.784.864.754.814.810.21%316,248
Oct 9, 20244.954.954.784.804.80-3.03%364,127
Oct 8, 20245.055.064.954.954.95-2.37%362,273
Oct 7, 20245.145.215.045.075.07-1.55%311,682
Oct 4, 20245.145.215.145.155.151.38%458,182
Oct 3, 20245.085.134.935.085.08-0.59%666,470
Oct 2, 20245.095.125.065.115.110.39%361,004
Oct 1, 20245.135.175.075.095.09-1.74%363,525
Sep 30, 20245.165.205.145.185.180.39%290,774
Sep 27, 20245.175.205.105.165.16-0.39%464,575
Sep 26, 20245.155.245.155.185.181.77%459,950
Sep 25, 20245.095.155.045.095.09-0.78%463,118
Sep 24, 20244.975.144.955.135.135.12%692,560
Sep 23, 20244.884.944.844.884.880.83%455,631
Sep 20, 20244.884.934.814.844.84-2.02%917,677
Sep 19, 20244.864.954.834.944.943.13%423,211
Sep 18, 20244.814.924.754.794.790.21%440,467
Sep 17, 20244.864.864.754.784.78-0.83%490,021
Sep 16, 20244.774.834.704.824.821.47%351,242
Sep 13, 20244.684.794.684.754.751.93%407,384
Sep 12, 20244.614.774.614.664.661.30%435,259
Sep 11, 20244.554.624.534.604.601.77%493,202
Sep 10, 20244.594.594.454.524.52-1.74%530,205
Sep 9, 20244.634.674.584.604.60-405,549
Sep 6, 20244.694.734.594.604.60-1.71%498,549
Sep 5, 20244.804.804.684.684.68-2.09%618,747
Sep 4, 20244.864.894.784.784.78-1.65%567,994
Sep 3, 20245.085.104.864.864.86-4.89%662,816
Aug 30, 20245.045.115.015.115.111.39%283,643
Aug 29, 20245.035.054.985.045.041.41%282,257
Aug 28, 20245.075.184.964.974.97-2.55%560,097
Aug 27, 20245.065.135.015.105.100.79%517,826
Aug 26, 20245.005.094.945.065.061.81%616,311
Aug 23, 20244.955.054.904.974.970.81%676,135
Aug 22, 20244.965.004.934.934.93-0.60%336,108
Aug 21, 20245.015.104.964.964.96-0.40%525,905
Aug 20, 20245.035.034.944.984.93-0.99%442,257
Aug 19, 20244.995.074.995.034.981.21%424,810
Aug 16, 20244.975.004.904.974.920.40%379,525
Aug 15, 20245.015.024.924.954.900.20%481,284
Aug 14, 20245.045.064.924.944.89-1.59%456,323
Aug 13, 20245.055.064.925.024.97-0.20%595,253
Aug 12, 20244.765.044.735.034.985.23%1,505,388
Aug 9, 20244.684.784.644.784.731.27%493,763
Aug 8, 20244.754.754.634.724.670.21%659,953
Aug 7, 20244.814.854.644.714.66-1.05%592,822
Aug 6, 20244.604.804.534.764.712.15%676,578
Aug 5, 20244.534.714.304.664.61-2.10%865,161
Aug 2, 20244.864.904.764.764.71-3.64%796,311
Aug 1, 20245.085.094.824.944.89-2.37%880,055
Jul 31, 20245.295.295.055.065.01-1.36%970,758
Jul 30, 20245.305.435.025.135.08-5.87%1,130,967
Jul 29, 20245.495.505.385.455.40-704,461
Jul 26, 20245.505.515.365.455.40-0.91%562,788
Jul 25, 20245.605.615.425.505.45-1.61%440,881
Jul 24, 20245.705.715.585.595.53-2.61%558,086
Jul 23, 20245.595.755.555.745.682.68%456,993
Jul 22, 20245.515.665.495.595.532.19%417,388
Jul 19, 20245.585.585.415.475.42-1.26%426,803
Jul 18, 20245.665.685.455.545.49-2.12%569,361
Jul 17, 20245.755.775.625.665.60-1.57%452,331
Jul 16, 20245.645.775.615.755.692.31%358,860
Jul 15, 20245.665.745.605.625.56-626,882
Jul 12, 20245.805.805.615.625.56-1.92%388,465
Jul 11, 20245.685.755.625.735.671.42%342,643
Jul 10, 20245.685.705.625.655.590.18%341,852
Jul 9, 20245.685.685.635.645.58-464,287
Jul 8, 20245.725.765.625.645.58-3.75%703,422
Jul 5, 20246.126.135.855.865.80-4.72%561,302
Jul 3, 20246.106.226.106.156.091.49%281,232
Jul 2, 20245.916.115.896.066.002.71%676,085
Jul 1, 20245.825.945.775.905.841.37%562,290
Jun 28, 20245.895.915.755.825.76-0.68%703,146
Jun 27, 20245.895.965.805.865.80-0.34%340,023
Jun 26, 20245.845.905.825.885.820.86%325,142
Jun 25, 20245.885.925.785.835.77-1.52%327,374
Jun 24, 20245.855.935.825.925.862.25%465,664
Jun 21, 20245.795.835.745.795.730.35%688,832
Jun 20, 20245.645.825.605.775.712.12%497,671
Jun 18, 20245.715.735.655.655.59-0.53%333,492
Jun 17, 20245.735.745.655.685.62-0.87%408,042
Jun 14, 20245.875.885.725.735.67-3.05%462,108
Jun 13, 20246.046.075.875.915.85-2.15%451,452
Jun 12, 20246.006.125.956.045.981.85%574,366
Jun 11, 20245.915.985.765.935.87-1.66%897,630
Jun 10, 20246.036.076.026.035.970.17%461,598