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 |
| Aug 29, 2023 | $3.12 | $3.20 | $3.13 | $3.20 | 321 973 |
| Aug 28, 2023 | $3.10 | $3.14 | $3.08 | $3.09 | 249 170 |
| Aug 25, 2023 | $3.12 | $3.14 | $3.06 | $3.08 | 286 089 |
| Aug 24, 2023 | $3.17 | $3.21 | $3.11 | $3.11 | 349 793 |
| Aug 23, 2023 | $3.19 | $3.20 | $3.15 | $3.18 | 289 220 |
| Aug 22, 2023 | $3.21 | $3.23 | $3.20 | $3.20 | 265 157 |
| Aug 21, 2023 | $3.22 | $3.24 | $3.19 | $3.19 | 357 332 |
| Aug 18, 2023 | $3.21 | $3.26 | $3.15 | $3.21 | 433 138 |
| Aug 17, 2023 | $3.27 | $3.32 | $3.23 | $3.24 | 375 968 |
| Aug 16, 2023 | $3.36 | $3.42 | $3.30 | $3.30 | 350 729 |
| Aug 15, 2023 | $3.38 | $3.38 | $3.32 | $3.35 | 325 694 |
| Aug 14, 2023 | $3.37 | $3.40 | $3.30 | $3.39 | 451 214 |
| Aug 11, 2023 | $3.35 | $3.41 | $3.33 | $3.38 | 321 945 |
| Aug 10, 2023 | $3.34 | $3.38 | $3.33 | $3.35 | 296 042 |
| Aug 09, 2023 | $3.34 | $3.39 | $3.34 | $3.34 | 440 323 |
| Aug 08, 2023 | $3.31 | $3.35 | $3.28 | $3.35 | 291 864 |
| Aug 07, 2023 | $3.31 | $3.38 | $3.30 | $3.37 | 276 870 |
| Aug 04, 2023 | $3.32 | $3.38 | $3.29 | $3.29 | 430 167 |
| Aug 03, 2023 | $3.26 | $3.32 | $3.26 | $3.29 | 454 000 |
| Aug 02, 2023 | $3.26 | $3.28 | $3.20 | $3.24 | 517 560 |
| Aug 01, 2023 | $3.31 | $3.32 | $3.24 | $3.26 | 459 735 |
| Jul 31, 2023 | $3.34 | $3.40 | $3.32 | $3.33 | 683 174 |
| Jul 28, 2023 | $3.21 | $3.34 | $3.20 | $3.34 | 822 574 |
| Jul 27, 2023 | $3.30 | $3.31 | $3.16 | $3.21 | 754 468 |
| Jul 26, 2023 | $3.25 | $3.31 | $3.24 | $3.31 | 431 640 |
