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 |
| Mar 17, 2016 | $0.88 | $0.88 | $0.82 | $0.88 | 142 600 |
| Mar 16, 2016 | $0.93 | $0.93 | $0.87 | $0.89 | 107 400 |
| Mar 15, 2016 | $0.80 | $0.93 | $0.790 | $0.90 | 310 600 |
| Mar 14, 2016 | $0.780 | $0.80 | $0.760 | $0.80 | 102 400 |
| Mar 11, 2016 | $0.80 | $0.81 | $0.740 | $0.790 | 88 400 |
| Mar 10, 2016 | $0.760 | $0.81 | $0.720 | $0.770 | 247 400 |
| Mar 09, 2016 | $0.81 | $0.87 | $0.750 | $0.81 | 219 000 |
| Mar 08, 2016 | $0.90 | $0.95 | $0.750 | $0.82 | 426 200 |
| Mar 07, 2016 | $0.83 | $0.94 | $0.790 | $0.87 | 639 500 |
| Mar 04, 2016 | $0.710 | $0.89 | $0.700 | $0.790 | 946 800 |
| Mar 03, 2016 | $0.640 | $0.700 | $0.610 | $0.700 | 268 900 |
| Mar 02, 2016 | $0.620 | $0.640 | $0.620 | $0.620 | 171 600 |
| Mar 01, 2016 | $0.640 | $0.670 | $0.620 | $0.630 | 213 200 |
| Feb 29, 2016 | $0.550 | $0.730 | $0.550 | $0.640 | 559 600 |
| Feb 26, 2016 | $0.580 | $0.580 | $0.520 | $0.550 | 94 800 |
| Feb 25, 2016 | $0.570 | $0.590 | $0.540 | $0.580 | 194 800 |
| Feb 24, 2016 | $0.580 | $0.590 | $0.530 | $0.540 | 94 500 |
| Feb 23, 2016 | $0.650 | $0.650 | $0.560 | $0.590 | 313 000 |
| Feb 22, 2016 | $0.640 | $0.700 | $0.640 | $0.650 | 215 800 |
| Feb 19, 2016 | $0.620 | $0.650 | $0.590 | $0.650 | 107 500 |
| Feb 18, 2016 | $0.700 | $0.710 | $0.560 | $0.630 | 391 900 |
| Feb 17, 2016 | $0.690 | $0.750 | $0.640 | $0.690 | 496 600 |
| Feb 16, 2016 | $0.550 | $0.680 | $0.540 | $0.660 | 678 000 |
| Feb 12, 2016 | $0.470 | $0.530 | $0.450 | $0.530 | 242 700 |
| Feb 11, 2016 | $0.560 | $0.560 | $0.420 | $0.470 | 317 000 |
