NYSE:SB
Safe Bulkers Inc Stock Price (Quote)
$5.06
+0.0200 (+0.397%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.65 | $5.08 | Friday, 26th Apr 2024 SB stock ended at $5.06. This is 0.397% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.40% from a day low at $5.01 to a day high of $5.08. |
| 90 days | $3.85 | $5.15 | |
| 52 weeks | $2.97 | $5.15 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $5.07 | $5.08 | $5.01 | $5.06 | 434 765 |
| Apr 25, 2024 | $4.88 | $5.04 | $4.88 | $5.04 | 327 496 |
| Apr 24, 2024 | $4.99 | $5.00 | $4.92 | $4.93 | 478 479 |
| Apr 23, 2024 | $4.89 | $5.02 | $4.88 | $5.02 | 485 806 |
| Apr 22, 2024 | $4.82 | $4.90 | $4.82 | $4.87 | 380 567 |
| Apr 19, 2024 | $4.78 | $4.82 | $4.74 | $4.81 | 265 905 |
| Apr 18, 2024 | $4.72 | $4.84 | $4.67 | $4.77 | 459 854 |
| Apr 17, 2024 | $4.75 | $4.80 | $4.67 | $4.71 | 315 940 |
| Apr 16, 2024 | $4.71 | $4.74 | $4.65 | $4.73 | 316 038 |
| Apr 15, 2024 | $4.73 | $4.80 | $4.70 | $4.73 | 399 024 |
| Apr 12, 2024 | $4.77 | $4.79 | $4.68 | $4.71 | 374 649 |
| Apr 11, 2024 | $4.78 | $4.85 | $4.77 | $4.80 | 438 596 |
| Apr 10, 2024 | $4.69 | $4.77 | $4.68 | $4.74 | 631 661 |
| Apr 09, 2024 | $4.85 | $4.85 | $4.69 | $4.74 | 745 060 |
| Apr 08, 2024 | $4.90 | $4.91 | $4.82 | $4.85 | 676 152 |
| Apr 05, 2024 | $4.96 | $4.98 | $4.90 | $4.90 | 355 520 |
| Apr 04, 2024 | $4.98 | $5.06 | $4.94 | $4.98 | 821 865 |
| Apr 03, 2024 | $4.91 | $5.00 | $4.89 | $5.00 | 876 389 |
| Apr 02, 2024 | $4.90 | $4.96 | $4.85 | $4.91 | 816 752 |
| Apr 01, 2024 | $5.00 | $5.03 | $4.91 | $4.91 | 426 244 |
| Mar 28, 2024 | $4.93 | $5.01 | $4.91 | $4.96 | 860 281 |
| Mar 27, 2024 | $5.01 | $5.02 | $4.90 | $4.96 | 1 113 498 |
| Mar 26, 2024 | $4.98 | $5.05 | $4.96 | $4.98 | 944 411 |
| Mar 25, 2024 | $5.08 | $5.10 | $4.98 | $4.98 | 502 991 |
| Mar 22, 2024 | $5.10 | $5.13 | $5.06 | $5.12 | 491 318 |
