-
5 DAY PERFORMANCE
+3.26% -
1 MONTH PERFORMANCE
-0.45% -
3 MONTH PERFORMANCE
-11.93% -
6 MONTH PERFORMANCE
-20.47% -
YEAR-TO-DATE PERFORMANCE
+12.72% -
1 YEAR PERFORMANCE
+24.44%
Safe Bulkers, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $4.39 | $4.43 (0.91%) | $4.49 | $4.25 | 696,540 | $472.98 M |
| 11/15/2024 | $4.33 | $4.27 (-1.39%) | $4.34 | $4.24 | 423,693 | $455.90 M |
| 11/14/2024 | $4.32 | $4.29 (-0.69%) | $4.38 | $4.24 | 855,100 | $458.04 M |
| 11/13/2024 | $4.39 | $4.41 (0.46%) | $4.44 | $4.34 | 472,874 | $470.85 M |
| 11/12/2024 | $4.34 | $4.35 (0.23%) | $4.39 | $4.32 | 413,153 | $464.44 M |
| 11/11/2024 | $4.32 | $4.35 (0.69%) | $4.37 | $4.31 | 431,425 | $464.44 M |
| 11/08/2024 | $4.37 | $4.34 (-0.69%) | $4.43 | $4.33 | 481,609 | $463.37 M |
| 11/07/2024 | $4.40 | $4.39 (-0.23%) | $4.45 | $4.36 | 382,873 | $468.71 M |
| 11/06/2024 | $4.26 | $4.35 (2.11%) | $4.38 | $4.21 | 738,700 | $464.44 M |
| 11/05/2024 | $4.13 | $4.31 (4.36%) | $4.31 | $4.13 | 794,949 | $460.17 M |
| 11/04/2024 | $4.20 | $4.12 (-1.9%) | $4.22 | $4.11 | 389,997 | $439.89 M |
| 11/01/2024 | $4.15 | $4.19 (0.96%) | $4.22 | $4.15 | 386,317 | $447.36 M |
| 10/31/2024 | $4.18 | $4.19 (0.24%) | $4.24 | $4.16 | 405,823 | $447.36 M |
| 10/30/2024 | $4.22 | $4.21 (-0.24%) | $4.28 | $4.20 | 385,643 | $449.49 M |
| 10/29/2024 | $4.21 | $4.26 (1.19%) | $4.28 | $4.19 | 394,012 | $454.83 M |
| 10/28/2024 | $4.21 | $4.21 (0%) | $4.26 | $4.16 | 520,000 | $449.49 M |
| 10/25/2024 | $4.24 | $4.26 (0.47%) | $4.30 | $4.23 | 322,728 | $454.83 M |
| 10/24/2024 | $4.25 | $4.24 (-0.24%) | $4.28 | $4.20 | 588,820 | $452.70 M |
| 10/23/2024 | $4.30 | $4.23 (-1.63%) | $4.32 | $4.20 | 698,517 | $451.63 M |
| 10/22/2024 | $4.39 | $4.34 (-1.14%) | $4.42 | $4.30 | 471,412 | $463.37 M |
| 10/21/2024 | $4.45 | $4.39 (-1.35%) | $4.50 | $4.36 | 1.08 M | $468.71 M |
| 10/18/2024 | $4.47 | $4.45 (-0.45%) | $4.51 | $4.43 | 661,938 | $475.12 M |
| 10/17/2024 | $4.43 | $4.47 (0.9%) | $4.48 | $4.39 | 767,362 | $477.25 M |
| 10/16/2024 | $4.40 | $4.42 (0.45%) | $4.46 | $4.36 | 528,816 | $471.92 M |
| 10/15/2024 | $4.48 | $4.38 (-2.23%) | $4.50 | $4.37 | 740,654 | $467.65 M |
| 10/14/2024 | $4.75 | $4.52 (-4.84%) | $4.75 | $4.50 | 664,509 | $482.59 M |
| 10/11/2024 | $4.80 | $4.72 (-1.67%) | $4.80 | $4.66 | 531,600 | $503.95 M |
| 10/10/2024 | $4.78 | $4.81 (0.63%) | $4.86 | $4.75 | 316,248 | $513.56 M |
| 10/09/2024 | $4.95 | $4.80 (-3.03%) | $4.95 | $4.78 | 364,127 | $512.49 M |
| 10/08/2024 | $5.05 | $4.95 (-1.98%) | $5.06 | $4.95 | 362,300 | $528.50 M |
| 10/07/2024 | $5.14 | $5.07 (-1.36%) | $5.21 | $5.04 | 311,700 | $541.32 M |
| 10/04/2024 | $5.14 | $5.15 (0.19%) | $5.21 | $5.14 | 458,200 | $549.86 M |
| 10/03/2024 | $5.08 | $5.08 (0%) | $5.13 | $4.93 | 666,500 | $542.38 M |
| 10/02/2024 | $5.09 | $5.11 (0.39%) | $5.12 | $5.06 | 361,004 | $545.59 M |
| 10/01/2024 | $5.13 | $5.09 (-0.78%) | $5.17 | $5.07 | 363,525 | $543.45 M |
| 09/30/2024 | $5.16 | $5.18 (0.39%) | $5.19 | $5.14 | 290,800 | $553.06 M |
| 09/27/2024 | $5.17 | $5.16 (-0.19%) | $5.20 | $5.10 | 464,600 | $550.92 M |
| 09/26/2024 | $5.15 | $5.18 (0.58%) | $5.24 | $5.15 | 459,950 | $553.06 M |
| 09/25/2024 | $5.09 | $5.09 (0%) | $5.15 | $5.04 | 463,118 | $543.45 M |
| 09/24/2024 | $4.97 | $5.13 (3.22%) | $5.14 | $4.95 | 692,600 | $547.72 M |
| 09/23/2024 | $4.88 | $4.88 (0%) | $4.94 | $4.84 | 455,631 | $521.03 M |
| 09/20/2024 | $4.88 | $4.84 (-0.82%) | $4.93 | $4.81 | 917,700 | $516.76 M |
| 09/19/2024 | $4.86 | $4.94 (1.65%) | $4.95 | $4.83 | 423,211 | $527.44 M |
| 09/18/2024 | $4.81 | $4.79 (-0.42%) | $4.92 | $4.75 | 440,500 | $511.42 M |
| 09/17/2024 | $4.86 | $4.78 (-1.65%) | $4.86 | $4.75 | 490,021 | $510.35 M |
| 09/16/2024 | $4.77 | $4.82 (1.05%) | $4.83 | $4.70 | 351,242 | $514.62 M |
| 09/13/2024 | $4.68 | $4.75 (1.5%) | $4.79 | $4.68 | 407,400 | $507.15 M |
| 09/12/2024 | $4.61 | $4.66 (1.08%) | $4.77 | $4.61 | 435,300 | $497.54 M |
| 09/11/2024 | $4.55 | $4.60 (1.1%) | $4.62 | $4.53 | 493,202 | $491.13 M |
| 09/10/2024 | $4.59 | $4.52 (-1.53%) | $4.59 | $4.45 | 530,205 | $482.59 M |
| 09/09/2024 | $4.63 | $4.60 (-0.65%) | $4.67 | $4.58 | 405,549 | $491.13 M |
| 09/06/2024 | $4.69 | $4.60 (-1.92%) | $4.73 | $4.59 | 498,549 | $491.13 M |
| 09/05/2024 | $4.80 | $4.68 (-2.5%) | $4.80 | $4.68 | 618,747 | $499.68 M |
| 09/04/2024 | $4.86 | $4.78 (-1.65%) | $4.89 | $4.78 | 568,003 | $510.35 M |
| 09/03/2024 | $5.08 | $4.86 (-4.33%) | $5.10 | $4.86 | 662,816 | $518.89 M |
| 08/30/2024 | $5.04 | $5.11 (1.39%) | $5.11 | $5.01 | 283,643 | $545.59 M |
| 08/29/2024 | $5.03 | $5.04 (0.2%) | $5.05 | $4.97 | 282,300 | $538.11 M |
| 08/28/2024 | $5.07 | $4.97 (-1.97%) | $5.18 | $4.96 | 560,100 | $530.64 M |
| 08/27/2024 | $5.06 | $5.10 (0.79%) | $5.13 | $5.01 | 517,826 | $544.52 M |
| 08/26/2024 | $5.00 | $5.06 (1.2%) | $5.09 | $4.94 | 616,311 | $540.25 M |
| 08/23/2024 | $4.95 | $4.97 (0.4%) | $5.05 | $4.90 | 676,135 | $530.64 M |
| 08/22/2024 | $4.96 | $4.93 (-0.6%) | $5.00 | $4.93 | 336,108 | $526.37 M |
| 08/21/2024 | $5.01 | $4.96 (-1%) | $5.10 | $4.96 | 525,905 | $529.57 M |
| 08/20/2024 | $5.03 | $4.98 (-0.99%) | $5.03 | $4.94 | 442,300 | $531.71 M |
| 08/19/2024 | $4.99 | $5.03 (0.8%) | $5.07 | $4.99 | 424,810 | $537.04 M |