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 |
| Jan 23, 2024 | $3.96 | $4.06 | $3.94 | $4.05 | 757 774 |
| Jan 22, 2024 | $4.02 | $4.07 | $4.00 | $4.01 | 478 954 |
| Jan 19, 2024 | $4.08 | $4.08 | $3.97 | $4.02 | 419 083 |
| Jan 18, 2024 | $4.05 | $4.09 | $3.98 | $4.06 | 629 097 |
| Jan 17, 2024 | $3.86 | $4.04 | $3.86 | $4.02 | 1 070 111 |
| Jan 16, 2024 | $3.95 | $3.97 | $3.87 | $3.91 | 478 301 |
| Jan 12, 2024 | $3.93 | $3.96 | $3.86 | $3.87 | 544 784 |
| Jan 11, 2024 | $3.91 | $3.91 | $3.84 | $3.87 | 528 533 |
| Jan 10, 2024 | $3.95 | $3.98 | $3.92 | $3.95 | 749 632 |
| Jan 09, 2024 | $3.98 | $3.98 | $3.89 | $3.94 | 895 831 |
| Jan 08, 2024 | $4.11 | $4.13 | $3.98 | $4.03 | 1 326 913 |
| Jan 05, 2024 | $4.18 | $4.23 | $4.09 | $4.16 | 975 283 |
| Jan 04, 2024 | $4.06 | $4.30 | $4.06 | $4.19 | 2 766 286 |
| Jan 03, 2024 | $3.97 | $4.07 | $3.89 | $4.01 | 1 036 689 |
| Jan 02, 2024 | $3.97 | $4.02 | $3.93 | $3.95 | 792 357 |
| Dec 29, 2023 | $3.99 | $4.00 | $3.84 | $3.93 | 1 278 369 |
| Dec 28, 2023 | $4.00 | $4.05 | $3.96 | $3.97 | 407 168 |
| Dec 27, 2023 | $4.04 | $4.05 | $3.96 | $4.03 | 534 434 |
| Dec 26, 2023 | $4.07 | $4.08 | $3.99 | $4.01 | 565 326 |
| Dec 22, 2023 | $3.99 | $4.10 | $3.96 | $4.08 | 1 273 369 |
| Dec 21, 2023 | $3.95 | $3.97 | $3.90 | $3.96 | 631 634 |
| Dec 20, 2023 | $3.92 | $3.98 | $3.88 | $3.89 | 781 892 |
| Dec 19, 2023 | $3.88 | $3.93 | $3.84 | $3.92 | 656 196 |
| Dec 18, 2023 | $3.96 | $3.99 | $3.82 | $3.85 | 752 723 |
| Dec 15, 2023 | $3.82 | $3.89 | $3.79 | $3.88 | 1 550 890 |
