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 |
| Dec 14, 2023 | $3.84 | $3.88 | $3.78 | $3.80 | 864 535 |
| Dec 13, 2023 | $3.75 | $3.80 | $3.66 | $3.80 | 684 910 |
| Dec 12, 2023 | $3.72 | $3.81 | $3.69 | $3.75 | 463 863 |
| Dec 11, 2023 | $3.68 | $3.75 | $3.63 | $3.74 | 381 181 |
| Dec 08, 2023 | $3.67 | $3.72 | $3.66 | $3.68 | 371 581 |
| Dec 07, 2023 | $3.70 | $3.70 | $3.62 | $3.66 | 487 261 |
| Dec 06, 2023 | $3.80 | $3.80 | $3.68 | $3.72 | 801 959 |
| Dec 05, 2023 | $3.84 | $3.84 | $3.74 | $3.78 | 973 136 |
| Dec 04, 2023 | $3.98 | $3.98 | $3.89 | $3.90 | 849 628 |
| Dec 01, 2023 | $3.89 | $3.99 | $3.88 | $3.98 | 1 740 645 |
| Nov 30, 2023 | $3.76 | $3.91 | $3.75 | $3.88 | 1 145 354 |
| Nov 29, 2023 | $3.69 | $3.74 | $3.64 | $3.72 | 894 553 |
| Nov 28, 2023 | $3.66 | $3.67 | $3.46 | $3.59 | 982 053 |
| Nov 27, 2023 | $3.67 | $3.72 | $3.65 | $3.71 | 437 278 |
| Nov 24, 2023 | $3.60 | $3.71 | $3.58 | $3.71 | 509 007 |
| Nov 22, 2023 | $3.56 | $3.64 | $3.55 | $3.59 | 486 561 |
| Nov 21, 2023 | $3.55 | $3.58 | $3.51 | $3.57 | 299 866 |
| Nov 20, 2023 | $3.58 | $3.60 | $3.53 | $3.55 | 280 678 |
| Nov 17, 2023 | $3.57 | $3.60 | $3.55 | $3.56 | 312 044 |
| Nov 16, 2023 | $3.49 | $3.57 | $3.48 | $3.57 | 520 777 |
| Nov 15, 2023 | $3.40 | $3.49 | $3.40 | $3.48 | 693 997 |
| Nov 14, 2023 | $3.34 | $3.42 | $3.27 | $3.41 | 1 049 908 |
| Nov 13, 2023 | $3.24 | $3.30 | $3.21 | $3.30 | 369 240 |
| Nov 10, 2023 | $3.17 | $3.26 | $3.16 | $3.24 | 355 560 |
| Nov 09, 2023 | $3.20 | $3.28 | $3.19 | $3.19 | 515 228 |
