-
5 DAY PERFORMANCE
-0.58% -
1 MONTH PERFORMANCE
+10.04% -
3 MONTH PERFORMANCE
-12.12% -
6 MONTH PERFORMANCE
+5.10% -
YEAR-TO-DATE PERFORMANCE
+31.04% -
1 YEAR PERFORMANCE
+62.46%
Safe Bulkers, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $5.14 | $5.15 (0.19%) | $5.21 | $5.14 | 417,677 | $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 |
| 08/06/2024 | $4.60 | $4.76 (3.48%) | $4.80 | $4.53 | 676,600 | $508.22 M |
| 08/05/2024 | $4.53 | $4.66 (2.87%) | $4.71 | $4.30 | 865,200 | $497.54 M |
| 08/02/2024 | $4.86 | $4.76 (-2.06%) | $4.89 | $4.76 | 796,311 | $508.22 M |
| 08/01/2024 | $5.08 | $4.94 (-2.76%) | $5.09 | $4.82 | 880,055 | $527.44 M |
| 07/31/2024 | $5.29 | $5.06 (-4.35%) | $5.29 | $5.05 | 970,758 | $540.25 M |
| 07/30/2024 | $5.30 | $5.13 (-3.21%) | $5.43 | $5.02 | 1.13 M | $547.72 M |
| 07/29/2024 | $5.49 | $5.45 (-0.73%) | $5.50 | $5.38 | 704,500 | $581.89 M |
| 07/26/2024 | $5.50 | $5.45 (-0.91%) | $5.51 | $5.36 | 562,800 | $601.65 M |
| 07/25/2024 | $5.60 | $5.50 (-1.79%) | $5.61 | $5.42 | 440,900 | $607.17 M |
| 07/24/2024 | $5.70 | $5.59 (-1.93%) | $5.71 | $5.58 | 558,086 | $617.10 M |
| 07/23/2024 | $5.59 | $5.74 (2.68%) | $5.75 | $5.55 | 457,000 | $633.66 M |
| 07/22/2024 | $5.51 | $5.59 (1.45%) | $5.66 | $5.49 | 417,388 | $617.10 M |
| 07/19/2024 | $5.58 | $5.47 (-1.97%) | $5.58 | $5.41 | 426,803 | $603.86 M |
| 07/18/2024 | $5.66 | $5.54 (-2.12%) | $5.68 | $5.45 | 569,361 | $611.58 M |
| 07/17/2024 | $5.75 | $5.66 (-1.57%) | $5.77 | $5.62 | 452,331 | $624.83 M |
| 07/16/2024 | $5.64 | $5.75 (1.95%) | $5.77 | $5.61 | 358,860 | $634.77 M |
| 07/15/2024 | $5.66 | $5.62 (-0.71%) | $5.74 | $5.60 | 626,882 | $620.42 M |
| 07/12/2024 | $5.80 | $5.62 (-3.1%) | $5.80 | $5.61 | 388,465 | $620.42 M |
| 07/11/2024 | $5.68 | $5.73 (0.88%) | $5.75 | $5.62 | 342,643 | $632.56 M |
| 07/10/2024 | $5.68 | $5.65 (-0.53%) | $5.70 | $5.62 | 341,852 | $623.73 M |
| 07/09/2024 | $5.68 | $5.64 (-0.7%) | $5.68 | $5.63 | 464,287 | $622.62 M |
| 07/08/2024 | $5.72 | $5.64 (-1.4%) | $5.76 | $5.62 | 703,422 | $622.62 M |
| 07/05/2024 | $6.12 | $5.86 (-4.25%) | $6.13 | $5.85 | 561,302 | $646.91 M |