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 |
| 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 |
| Mar 21, 2024 | $5.07 | $5.15 | $5.04 | $5.13 | 698 902 |
| Mar 20, 2024 | $4.91 | $5.04 | $4.86 | $5.03 | 831 281 |
| Mar 19, 2024 | $5.01 | $5.02 | $4.97 | $4.97 | 552 406 |
| Mar 18, 2024 | $4.95 | $5.04 | $4.91 | $5.03 | 519 552 |
| Mar 15, 2024 | $4.92 | $5.01 | $4.92 | $4.96 | 934 107 |
| Mar 14, 2024 | $4.95 | $4.97 | $4.81 | $4.93 | 943 698 |
| Mar 13, 2024 | $5.07 | $5.07 | $4.97 | $5.00 | 884 356 |
| Mar 12, 2024 | $4.96 | $5.07 | $4.93 | $5.04 | 984 933 |
| Mar 11, 2024 | $4.94 | $5.00 | $4.86 | $4.96 | 2 954 339 |
| Mar 08, 2024 | $4.85 | $5.00 | $4.83 | $4.96 | 1 176 023 |
| Mar 07, 2024 | $4.77 | $4.91 | $4.75 | $4.91 | 1 261 499 |
| Mar 06, 2024 | $4.63 | $4.77 | $4.60 | $4.73 | 1 284 154 |
| Mar 05, 2024 | $4.54 | $4.69 | $4.54 | $4.60 | 989 306 |
| Mar 04, 2024 | $4.69 | $4.71 | $4.56 | $4.56 | 830 552 |
| Mar 01, 2024 | $4.64 | $4.75 | $4.62 | $4.71 | 1 050 419 |
| Feb 29, 2024 | $4.57 | $4.65 | $4.56 | $4.64 | 817 494 |
