NYSE:SB
Safe Bulkers Inc Stock Price (Quote)
$5.43
-0.0300 (-0.549%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.65 | $5.48 | Wednesday, 8th May 2024 SB stock ended at $5.43. This is 0.549% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 1.49% from a day low at $5.37 to a day high of $5.45. |
| 90 days | $4.09 | $5.48 | |
| 52 weeks | $2.97 | $5.48 |
| Date | Open | High | Low | Close | Volume |
| Nov 07, 2023 | $3.23 | $3.26 | $3.17 | $3.18 | 483 860 |
| Nov 06, 2023 | $3.26 | $3.28 | $3.21 | $3.24 | 313 644 |
| Nov 03, 2023 | $3.21 | $3.26 | $3.21 | $3.23 | 302 843 |
| Nov 02, 2023 | $3.17 | $3.24 | $3.15 | $3.22 | 422 691 |
| Nov 01, 2023 | $3.17 | $3.17 | $3.10 | $3.14 | 428 488 |
| Oct 31, 2023 | $3.17 | $3.21 | $3.14 | $3.14 | 261 726 |
| Oct 30, 2023 | $3.21 | $3.23 | $3.13 | $3.17 | 495 808 |
| Oct 27, 2023 | $3.26 | $3.28 | $3.17 | $3.18 | 323 611 |
| Oct 26, 2023 | $3.25 | $3.29 | $3.23 | $3.29 | 253 812 |
| Oct 25, 2023 | $3.32 | $3.35 | $3.28 | $3.31 | 217 654 |
| Oct 24, 2023 | $3.27 | $3.36 | $3.27 | $3.32 | 527 782 |
| Oct 23, 2023 | $3.29 | $3.30 | $3.24 | $3.26 | 374 618 |
| Oct 20, 2023 | $3.35 | $3.35 | $3.24 | $3.30 | 205 365 |
| Oct 19, 2023 | $3.32 | $3.37 | $3.32 | $3.33 | 278 574 |
| Oct 18, 2023 | $3.40 | $3.41 | $3.36 | $3.36 | 195 848 |
| Oct 17, 2023 | $3.32 | $3.41 | $3.26 | $3.40 | 510 170 |
| Oct 16, 2023 | $3.32 | $3.33 | $3.29 | $3.31 | 247 477 |
| Oct 13, 2023 | $3.29 | $3.33 | $3.28 | $3.31 | 171 373 |
| Oct 12, 2023 | $3.31 | $3.33 | $3.28 | $3.29 | 481 688 |
| Oct 11, 2023 | $3.28 | $3.31 | $3.26 | $3.29 | 300 367 |
| Oct 10, 2023 | $3.38 | $3.39 | $3.29 | $3.30 | 419 908 |
| Oct 09, 2023 | $3.30 | $3.39 | $3.30 | $3.35 | 435 721 |
| Oct 06, 2023 | $3.19 | $3.32 | $3.18 | $3.31 | 615 621 |
| Oct 05, 2023 | $3.14 | $3.20 | $3.14 | $3.17 | 465 223 |
| Oct 04, 2023 | $3.17 | $3.19 | $3.10 | $3.12 | 463 526 |
