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 |
| Oct 03, 2023 | $3.27 | $3.29 | $3.17 | $3.18 | 428 589 |
| Oct 02, 2023 | $3.24 | $3.31 | $3.23 | $3.30 | 594 890 |
| Sep 29, 2023 | $3.25 | $3.27 | $3.22 | $3.24 | 286 278 |
| Sep 28, 2023 | $3.28 | $3.29 | $3.23 | $3.24 | 296 717 |
| Sep 27, 2023 | $3.27 | $3.35 | $3.27 | $3.29 | 567 186 |
| Sep 26, 2023 | $3.24 | $3.29 | $3.22 | $3.25 | 318 303 |
| Sep 25, 2023 | $3.25 | $3.28 | $3.20 | $3.24 | 570 440 |
| Sep 22, 2023 | $3.17 | $3.27 | $3.20 | $3.25 | 657 592 |
| Sep 21, 2023 | $3.16 | $3.21 | $3.14 | $3.14 | 437 997 |
| Sep 20, 2023 | $3.17 | $3.21 | $3.17 | $3.19 | 356 760 |
| Sep 19, 2023 | $3.13 | $3.23 | $3.13 | $3.16 | 482 625 |
| Sep 18, 2023 | $3.13 | $3.14 | $3.07 | $3.13 | 257 770 |
| Sep 15, 2023 | $3.13 | $3.17 | $3.12 | $3.15 | 433 249 |
| Sep 14, 2023 | $3.05 | $3.16 | $3.04 | $3.14 | 456 446 |
| Sep 13, 2023 | $2.99 | $3.07 | $2.99 | $3.05 | 401 771 |
| Sep 12, 2023 | $3.01 | $3.04 | $2.98 | $2.99 | 452 515 |
| Sep 11, 2023 | $3.12 | $3.13 | $3.01 | $3.01 | 335 992 |
| Sep 08, 2023 | $3.03 | $3.11 | $3.03 | $3.07 | 496 280 |
| Sep 07, 2023 | $3.08 | $3.10 | $2.97 | $3.00 | 1 030 372 |
| Sep 06, 2023 | $3.14 | $3.17 | $3.08 | $3.08 | 292 387 |
| Sep 05, 2023 | $3.20 | $3.21 | $3.12 | $3.12 | 383 249 |
| Sep 01, 2023 | $3.24 | $3.24 | $3.18 | $3.20 | 339 444 |
| Aug 31, 2023 | $3.23 | $3.24 | $3.19 | $3.21 | 296 243 |
| Aug 30, 2023 | $3.21 | $3.22 | $3.18 | $3.20 | 216 505 |
| Aug 29, 2023 | $3.12 | $3.20 | $3.13 | $3.20 | 321 973 |
