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 |
| Feb 28, 2024 | $4.57 | $4.68 | $4.57 | $4.60 | 954 516 |
| Feb 27, 2024 | $4.62 | $4.71 | $4.56 | $4.59 | 1 205 659 |
| Feb 26, 2024 | $4.50 | $4.52 | $4.42 | $4.49 | 730 103 |
| Feb 23, 2024 | $4.40 | $4.56 | $4.36 | $4.53 | 928 374 |
| Feb 22, 2024 | $4.36 | $4.50 | $4.35 | $4.46 | 984 266 |
| Feb 21, 2024 | $4.16 | $4.37 | $4.16 | $4.36 | 997 398 |
| Feb 20, 2024 | $4.25 | $4.29 | $4.20 | $4.22 | 685 897 |
| Feb 16, 2024 | $4.18 | $4.30 | $4.16 | $4.28 | 799 404 |
| Feb 15, 2024 | $4.16 | $4.20 | $4.13 | $4.18 | 527 720 |
| Feb 14, 2024 | $4.27 | $4.29 | $4.09 | $4.15 | 1 299 490 |
| Feb 13, 2024 | $4.35 | $4.46 | $4.18 | $4.25 | 1 796 559 |
| Feb 12, 2024 | $4.16 | $4.25 | $4.11 | $4.19 | 753 920 |
| Feb 09, 2024 | $4.15 | $4.18 | $4.12 | $4.17 | 492 621 |
| Feb 08, 2024 | $4.13 | $4.16 | $4.10 | $4.15 | 409 370 |
| Feb 07, 2024 | $4.13 | $4.17 | $4.08 | $4.17 | 568 733 |
| Feb 06, 2024 | $3.96 | $4.15 | $3.94 | $4.14 | 749 673 |
| Feb 05, 2024 | $3.90 | $4.00 | $3.85 | $3.92 | 709 822 |
| Feb 02, 2024 | $3.96 | $3.96 | $3.85 | $3.91 | 703 840 |
| Feb 01, 2024 | $4.04 | $4.08 | $3.92 | $3.97 | 782 140 |
| Jan 31, 2024 | $4.12 | $4.13 | $4.02 | $4.04 | 454 874 |
| Jan 30, 2024 | $4.07 | $4.13 | $4.02 | $4.13 | 535 748 |
| Jan 29, 2024 | $4.13 | $4.13 | $4.06 | $4.09 | 680 377 |
| Jan 26, 2024 | $4.13 | $4.16 | $4.06 | $4.14 | 506 889 |
| Jan 25, 2024 | $4.17 | $4.22 | $4.05 | $4.13 | 505 992 |
| Jan 24, 2024 | $4.07 | $4.18 | $4.07 | $4.18 | 725 719 |
