• SPX
  • $5,929.04
  • 2.53 %
  • $146.28
  • DJI
  • $43,729.93
  • 3.57 %
  • $1,508.05
  • N225
  • $39,381.41
  • -0.25 %
  • -$99.26
  • FTSE
  • $8,166.68
  • -0.07 %
  • -$5.71
  • IXIC
  • $18,983.47
  • 2.95 %
  • $544.29
Safe Bulkers, Inc. (SB) Charts

Safe Bulkers, Inc. (SB) Charts

NYSE Currency in USD Disclaimer

Stock Price

$4.34

$0.03

(0.7%)

Day's range
$4.21
Day's range
$4.38
  • 5 DAY PERFORMANCE

    +3.58%
  • 1 MONTH PERFORMANCE

    -14.40%
  • 3 MONTH PERFORMANCE

    -7.86%
  • 6 MONTH PERFORMANCE

    -20.51%
  • YEAR-TO-DATE PERFORMANCE

    +10.43%
  • 1 YEAR PERFORMANCE

    +36.48%

Safe Bulkers, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/06/2024 $4.26 $4.35   (2.11%) $4.38 $4.21 738,145 $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
08/16/2024 $4.97 $4.97   (0%) $5.00 $4.90 379,525 $530.64 M
08/15/2024 $5.01 $4.95   (-1.2%) $5.02 $4.92 481,284 $528.50 M
08/14/2024 $5.04 $4.94   (-1.98%) $5.06 $4.92 456,323 $527.44 M
08/13/2024 $5.05 $5.02   (-0.59%) $5.06 $4.92 595,253 $535.98 M
08/12/2024 $4.76 $5.03   (5.67%) $5.04 $4.73 1.51 M $537.04 M
08/09/2024 $4.68 $4.78   (2.14%) $4.78 $4.64 493,763 $510.35 M
08/08/2024 $4.75 $4.72   (-0.63%) $4.75 $4.63 659,953 $503.95 M
08/07/2024 $4.81 $4.71   (-2.08%) $4.85 $4.64 592,822 $502.88 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.