NYSE:SB
Safe Bulkers Inc Stock Price (Quote)
$5.57
+0.140 (+2.58%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.65 | $5.58 | Thursday, 9th May 2024 SB stock ended at $5.57. This is 2.58% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 2.95% from a day low at $5.42 to a day high of $5.58. |
| 90 days | $4.09 | $5.58 | |
| 52 weeks | $2.97 | $5.58 |
| Date | Open | High | Low | Close | Volume |
| Jun 16, 2023 | $3.41 | $3.41 | $3.33 | $3.35 | 480 355 |
| Jun 15, 2023 | $3.35 | $3.40 | $3.32 | $3.38 | 545 181 |
| Jun 14, 2023 | $3.27 | $3.40 | $3.27 | $3.36 | 365 275 |
| Jun 13, 2023 | $3.32 | $3.33 | $3.25 | $3.26 | 448 234 |
| Jun 12, 2023 | $3.31 | $3.32 | $3.26 | $3.27 | 530 220 |
| Jun 09, 2023 | $3.38 | $3.40 | $3.30 | $3.30 | 435 292 |
| Jun 08, 2023 | $3.49 | $3.55 | $3.37 | $3.38 | 663 199 |
| Jun 07, 2023 | $3.55 | $3.59 | $3.49 | $3.51 | 469 284 |
| Jun 06, 2023 | $3.43 | $3.54 | $3.38 | $3.53 | 460 360 |
| Jun 05, 2023 | $3.46 | $3.48 | $3.41 | $3.42 | 389 773 |
| Jun 02, 2023 | $3.31 | $3.43 | $3.28 | $3.42 | 608 913 |
| Jun 01, 2023 | $3.17 | $3.26 | $3.17 | $3.23 | 472 240 |
| May 31, 2023 | $3.20 | $3.23 | $3.14 | $3.17 | 1 153 314 |
| May 30, 2023 | $3.34 | $3.38 | $3.22 | $3.22 | 1 013 807 |
| May 26, 2023 | $3.33 | $3.46 | $3.33 | $3.34 | 523 070 |
| May 25, 2023 | $3.56 | $3.55 | $3.36 | $3.36 | 827 329 |
| May 24, 2023 | $3.67 | $3.67 | $3.56 | $3.58 | 972 190 |
| May 23, 2023 | $3.71 | $3.78 | $3.66 | $3.67 | 1 372 789 |
| May 22, 2023 | $3.66 | $3.71 | $3.59 | $3.64 | 1 353 864 |
| May 19, 2023 | $3.59 | $3.63 | $3.55 | $3.57 | 687 014 |
| May 18, 2023 | $3.64 | $3.64 | $3.57 | $3.60 | 724 560 |
| May 17, 2023 | $3.58 | $3.67 | $3.58 | $3.65 | 726 553 |
| May 16, 2023 | $3.48 | $3.62 | $3.48 | $3.57 | 785 163 |
| May 15, 2023 | $3.52 | $3.59 | $3.48 | $3.51 | 992 783 |
| May 12, 2023 | $3.60 | $3.66 | $3.51 | $3.53 | 786 955 |
