Safe Bulkers, Inc. (SB)
NYSE: SB · Real-Time Price · USD
4.950
-0.120 (-2.37%)
At close: Oct 8, 2024, 4:00 PM
4.954
+0.004 (0.08%)
After-hours: Oct 8, 2024, 7:49 PM EDT
Safe Bulkers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2024 | 5.05 | 5.06 | 4.95 | 4.95 | 4.95 | -2.37% | 361,867 |
| Oct 7, 2024 | 5.14 | 5.21 | 5.04 | 5.07 | 5.07 | -1.55% | 311,682 |
| Oct 4, 2024 | 5.14 | 5.21 | 5.14 | 5.15 | 5.15 | 1.38% | 458,182 |
| Oct 3, 2024 | 5.08 | 5.13 | 4.93 | 5.08 | 5.08 | -0.59% | 666,470 |
| Oct 2, 2024 | 5.09 | 5.12 | 5.06 | 5.11 | 5.11 | 0.39% | 361,004 |
| Oct 1, 2024 | 5.13 | 5.17 | 5.07 | 5.09 | 5.09 | -1.74% | 363,525 |
| Sep 30, 2024 | 5.16 | 5.20 | 5.14 | 5.18 | 5.18 | 0.39% | 290,774 |
| Sep 27, 2024 | 5.17 | 5.20 | 5.10 | 5.16 | 5.16 | -0.39% | 464,575 |
| Sep 26, 2024 | 5.15 | 5.24 | 5.15 | 5.18 | 5.18 | 1.77% | 459,950 |
| Sep 25, 2024 | 5.09 | 5.15 | 5.04 | 5.09 | 5.09 | -0.78% | 463,118 |
| Sep 24, 2024 | 4.97 | 5.14 | 4.95 | 5.13 | 5.13 | 5.12% | 692,560 |
| Sep 23, 2024 | 4.88 | 4.94 | 4.84 | 4.88 | 4.88 | 0.83% | 455,631 |
| Sep 20, 2024 | 4.88 | 4.93 | 4.81 | 4.84 | 4.84 | -2.02% | 917,677 |
| Sep 19, 2024 | 4.86 | 4.95 | 4.83 | 4.94 | 4.94 | 3.13% | 423,211 |
| Sep 18, 2024 | 4.81 | 4.92 | 4.75 | 4.79 | 4.79 | 0.21% | 440,467 |
| Sep 17, 2024 | 4.86 | 4.86 | 4.75 | 4.78 | 4.78 | -0.83% | 490,021 |
| Sep 16, 2024 | 4.77 | 4.83 | 4.70 | 4.82 | 4.82 | 1.47% | 351,242 |
| Sep 13, 2024 | 4.68 | 4.79 | 4.68 | 4.75 | 4.75 | 1.93% | 407,384 |
| Sep 12, 2024 | 4.61 | 4.77 | 4.61 | 4.66 | 4.66 | 1.30% | 435,259 |
| Sep 11, 2024 | 4.55 | 4.62 | 4.53 | 4.60 | 4.60 | 1.77% | 493,202 |
| Sep 10, 2024 | 4.59 | 4.59 | 4.45 | 4.52 | 4.52 | -1.74% | 530,205 |
| Sep 9, 2024 | 4.63 | 4.67 | 4.58 | 4.60 | 4.60 | - | 405,549 |
| Sep 6, 2024 | 4.69 | 4.73 | 4.59 | 4.60 | 4.60 | -1.71% | 498,549 |
| Sep 5, 2024 | 4.80 | 4.80 | 4.68 | 4.68 | 4.68 | -2.09% | 618,747 |
| Sep 4, 2024 | 4.86 | 4.89 | 4.78 | 4.78 | 4.78 | -1.65% | 567,994 |
| Sep 3, 2024 | 5.08 | 5.10 | 4.86 | 4.86 | 4.86 | -4.89% | 662,816 |
| Aug 30, 2024 | 5.04 | 5.11 | 5.01 | 5.11 | 5.11 | 1.39% | 283,643 |
| Aug 29, 2024 | 5.03 | 5.05 | 4.98 | 5.04 | 5.04 | 1.41% | 282,257 |
| Aug 28, 2024 | 5.07 | 5.18 | 4.96 | 4.97 | 4.97 | -2.55% | 560,097 |
| Aug 27, 2024 | 5.06 | 5.13 | 5.01 | 5.10 | 5.10 | 0.79% | 517,826 |
| Aug 26, 2024 | 5.00 | 5.09 | 4.94 | 5.06 | 5.06 | 1.81% | 616,311 |
| Aug 23, 2024 | 4.95 | 5.05 | 4.90 | 4.97 | 4.97 | 0.81% | 676,135 |
| Aug 22, 2024 | 4.96 | 5.00 | 4.93 | 4.93 | 4.93 | -0.60% | 336,108 |
| Aug 21, 2024 | 5.01 | 5.10 | 4.96 | 4.96 | 4.96 | -0.40% | 525,905 |
| Aug 20, 2024 | 5.03 | 5.03 | 4.94 | 4.98 | 4.93 | -0.99% | 442,257 |
| Aug 19, 2024 | 4.99 | 5.07 | 4.99 | 5.03 | 4.98 | 1.21% | 424,810 |
| Aug 16, 2024 | 4.97 | 5.00 | 4.90 | 4.97 | 4.92 | 0.40% | 379,525 |
| Aug 15, 2024 | 5.01 | 5.02 | 4.92 | 4.95 | 4.90 | 0.20% | 481,284 |
| Aug 14, 2024 | 5.04 | 5.06 | 4.92 | 4.94 | 4.89 | -1.59% | 456,323 |
| Aug 13, 2024 | 5.05 | 5.06 | 4.92 | 5.02 | 4.97 | -0.20% | 595,253 |
| Aug 12, 2024 | 4.76 | 5.04 | 4.73 | 5.03 | 4.98 | 5.23% | 1,505,388 |
| Aug 9, 2024 | 4.68 | 4.78 | 4.64 | 4.78 | 4.73 | 1.27% | 493,763 |
| Aug 8, 2024 | 4.75 | 4.75 | 4.63 | 4.72 | 4.67 | 0.21% | 659,953 |
| Aug 7, 2024 | 4.81 | 4.85 | 4.64 | 4.71 | 4.66 | -1.05% | 592,822 |
| Aug 6, 2024 | 4.60 | 4.80 | 4.53 | 4.76 | 4.71 | 2.15% | 676,578 |
| Aug 5, 2024 | 4.53 | 4.71 | 4.30 | 4.66 | 4.61 | -2.10% | 865,161 |
| Aug 2, 2024 | 4.86 | 4.90 | 4.76 | 4.76 | 4.71 | -3.64% | 796,311 |
| Aug 1, 2024 | 5.08 | 5.09 | 4.82 | 4.94 | 4.89 | -2.37% | 880,055 |
| Jul 31, 2024 | 5.29 | 5.29 | 5.05 | 5.06 | 5.01 | -1.36% | 970,758 |
| Jul 30, 2024 | 5.30 | 5.43 | 5.02 | 5.13 | 5.08 | -5.87% | 1,130,967 |
| Jul 29, 2024 | 5.49 | 5.50 | 5.38 | 5.45 | 5.40 | - | 704,461 |
| Jul 26, 2024 | 5.50 | 5.51 | 5.36 | 5.45 | 5.40 | -0.91% | 562,788 |
| Jul 25, 2024 | 5.60 | 5.61 | 5.42 | 5.50 | 5.45 | -1.61% | 440,881 |
| Jul 24, 2024 | 5.70 | 5.71 | 5.58 | 5.59 | 5.53 | -2.61% | 558,086 |
| Jul 23, 2024 | 5.59 | 5.75 | 5.55 | 5.74 | 5.68 | 2.68% | 456,993 |
| Jul 22, 2024 | 5.51 | 5.66 | 5.49 | 5.59 | 5.53 | 2.19% | 417,388 |
| Jul 19, 2024 | 5.58 | 5.58 | 5.41 | 5.47 | 5.42 | -1.26% | 426,803 |
| Jul 18, 2024 | 5.66 | 5.68 | 5.45 | 5.54 | 5.49 | -2.12% | 569,361 |
| Jul 17, 2024 | 5.75 | 5.77 | 5.62 | 5.66 | 5.60 | -1.57% | 452,331 |
| Jul 16, 2024 | 5.64 | 5.77 | 5.61 | 5.75 | 5.69 | 2.31% | 358,860 |
| Jul 15, 2024 | 5.66 | 5.74 | 5.60 | 5.62 | 5.56 | - | 626,882 |
| Jul 12, 2024 | 5.80 | 5.80 | 5.61 | 5.62 | 5.56 | -1.92% | 388,465 |
| Jul 11, 2024 | 5.68 | 5.75 | 5.62 | 5.73 | 5.67 | 1.42% | 342,643 |
| Jul 10, 2024 | 5.68 | 5.70 | 5.62 | 5.65 | 5.59 | 0.18% | 341,852 |
| Jul 9, 2024 | 5.68 | 5.68 | 5.63 | 5.64 | 5.58 | - | 464,287 |
| Jul 8, 2024 | 5.72 | 5.76 | 5.62 | 5.64 | 5.58 | -3.75% | 703,422 |
| Jul 5, 2024 | 6.12 | 6.13 | 5.85 | 5.86 | 5.80 | -4.72% | 561,302 |
| Jul 3, 2024 | 6.10 | 6.22 | 6.10 | 6.15 | 6.09 | 1.49% | 281,232 |
| Jul 2, 2024 | 5.91 | 6.11 | 5.89 | 6.06 | 6.00 | 2.71% | 676,085 |
| Jul 1, 2024 | 5.82 | 5.94 | 5.77 | 5.90 | 5.84 | 1.37% | 562,290 |
| Jun 28, 2024 | 5.89 | 5.91 | 5.75 | 5.82 | 5.76 | -0.68% | 703,146 |
| Jun 27, 2024 | 5.89 | 5.96 | 5.80 | 5.86 | 5.80 | -0.34% | 340,023 |
| Jun 26, 2024 | 5.84 | 5.90 | 5.82 | 5.88 | 5.82 | 0.86% | 325,142 |
| Jun 25, 2024 | 5.88 | 5.92 | 5.78 | 5.83 | 5.77 | -1.52% | 327,374 |
| Jun 24, 2024 | 5.85 | 5.93 | 5.82 | 5.92 | 5.86 | 2.25% | 465,664 |
| Jun 21, 2024 | 5.79 | 5.83 | 5.74 | 5.79 | 5.73 | 0.35% | 688,832 |
| Jun 20, 2024 | 5.64 | 5.82 | 5.60 | 5.77 | 5.71 | 2.12% | 497,671 |
| Jun 18, 2024 | 5.71 | 5.73 | 5.65 | 5.65 | 5.59 | -0.53% | 333,492 |
| Jun 17, 2024 | 5.73 | 5.74 | 5.65 | 5.68 | 5.62 | -0.87% | 408,042 |
| Jun 14, 2024 | 5.87 | 5.88 | 5.72 | 5.73 | 5.67 | -3.05% | 462,108 |
| Jun 13, 2024 | 6.04 | 6.07 | 5.87 | 5.91 | 5.85 | -2.15% | 451,452 |
| Jun 12, 2024 | 6.00 | 6.12 | 5.95 | 6.04 | 5.98 | 1.85% | 574,366 |
| Jun 11, 2024 | 5.91 | 5.98 | 5.76 | 5.93 | 5.87 | -1.66% | 897,630 |
| Jun 10, 2024 | 6.03 | 6.07 | 6.02 | 6.03 | 5.97 | 0.17% | 461,598 |
| Jun 7, 2024 | 6.10 | 6.15 | 5.97 | 6.02 | 5.96 | -1.79% | 570,311 |
| Jun 6, 2024 | 6.26 | 6.31 | 6.12 | 6.13 | 6.07 | -2.54% | 604,110 |
| Jun 5, 2024 | 6.16 | 6.33 | 6.15 | 6.29 | 6.23 | 2.28% | 889,006 |
| Jun 4, 2024 | 6.10 | 6.29 | 6.03 | 6.15 | 6.09 | 1.49% | 1,132,113 |
| Jun 3, 2024 | 5.68 | 6.10 | 5.64 | 6.06 | 6.00 | 6.88% | 3,119,105 |
| May 31, 2024 | 5.63 | 5.68 | 5.59 | 5.67 | 5.61 | 0.53% | 354,699 |
| May 30, 2024 | 5.49 | 5.64 | 5.47 | 5.64 | 5.58 | 3.30% | 459,309 |
| May 29, 2024 | 5.42 | 5.52 | 5.38 | 5.46 | 5.41 | -0.18% | 657,041 |
| May 28, 2024 | 5.40 | 5.52 | 5.36 | 5.47 | 5.42 | 1.30% | 549,285 |
| May 24, 2024 | 5.35 | 5.47 | 5.33 | 5.40 | 5.35 | 1.50% | 714,144 |
| May 23, 2024 | 5.35 | 5.38 | 5.23 | 5.32 | 5.27 | 0.38% | 752,107 |
| May 22, 2024 | 5.50 | 5.51 | 5.29 | 5.30 | 5.25 | -4.33% | 856,348 |
| May 21, 2024 | 5.57 | 5.60 | 5.52 | 5.54 | 5.49 | -1.25% | 450,909 |
| May 20, 2024 | 5.57 | 5.67 | 5.56 | 5.61 | 5.55 | 0.72% | 618,704 |
| May 17, 2024 | 5.61 | 5.64 | 5.56 | 5.57 | 5.51 | -0.18% | 332,998 |
| May 16, 2024 | 5.47 | 5.59 | 5.45 | 5.58 | 5.52 | 2.39% | 604,013 |