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 |
| Jul 25, 2023 | $3.23 | $3.30 | $3.23 | $3.24 | 410 518 |
| Jul 24, 2023 | $3.25 | $3.25 | $3.18 | $3.21 | 539 198 |
| Jul 21, 2023 | $3.26 | $3.26 | $3.18 | $3.24 | 551 452 |
| Jul 20, 2023 | $3.24 | $3.27 | $3.21 | $3.23 | 348 476 |
| Jul 19, 2023 | $3.22 | $3.26 | $3.21 | $3.25 | 247 977 |
| Jul 18, 2023 | $3.22 | $3.29 | $3.20 | $3.22 | 343 832 |
| Jul 17, 2023 | $3.32 | $3.33 | $3.23 | $3.24 | 369 000 |
| Jul 14, 2023 | $3.33 | $3.33 | $3.28 | $3.29 | 377 871 |
| Jul 13, 2023 | $3.37 | $3.39 | $3.33 | $3.36 | 409 695 |
| Jul 12, 2023 | $3.36 | $3.43 | $3.36 | $3.36 | 408 332 |
| Jul 11, 2023 | $3.29 | $3.36 | $3.29 | $3.33 | 490 695 |
| Jul 10, 2023 | $3.30 | $3.36 | $3.27 | $3.29 | 355 196 |
| Jul 07, 2023 | $3.19 | $3.35 | $3.24 | $3.31 | 773 079 |
| Jul 06, 2023 | $3.21 | $3.23 | $3.13 | $3.22 | 643 493 |
| Jul 05, 2023 | $3.26 | $3.27 | $3.17 | $3.25 | 613 583 |
| Jul 03, 2023 | $3.25 | $3.32 | $3.24 | $3.31 | 461 682 |
| Jun 30, 2023 | $3.26 | $3.29 | $3.23 | $3.26 | 577 373 |
| Jun 29, 2023 | $3.21 | $3.26 | $3.18 | $3.25 | 572 434 |
| Jun 28, 2023 | $3.24 | $3.24 | $3.18 | $3.22 | 448 732 |
| Jun 27, 2023 | $3.26 | $3.28 | $3.22 | $3.23 | 422 904 |
| Jun 26, 2023 | $3.24 | $3.29 | $3.24 | $3.26 | 471 377 |
| Jun 23, 2023 | $3.24 | $3.27 | $3.22 | $3.25 | 591 628 |
| Jun 22, 2023 | $3.25 | $3.29 | $3.23 | $3.26 | 531 675 |
| Jun 21, 2023 | $3.30 | $3.31 | $3.25 | $3.26 | 445 673 |
| Jun 20, 2023 | $3.34 | $3.34 | $3.25 | $3.29 | 460 720 |
