Safe Bulkers Inc (SB) Historical Stock Data
4.93 ↓0.09 (-1.79%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SB is up 0.11% a day on average. There have been 19 days where Safe Bulkers Inc closed green and 11 days where SB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 4.99 | 4.93 | ↓$0.06 (-1.20%) | 4.92 | 5.00 | 483.91K |
| 2024-04-23 | 4.89 | 5.02 | ↑$0.13 (2.66%) | 4.88 | 5.02 | 579.37K |
| 2024-04-22 | 4.82 | 4.87 | ↑$0.05 (1.04%) | 4.82 | 4.90 | 434.10K |
| 2024-04-19 | 4.78 | 4.81 | ↑$0.03 (0.63%) | 4.74 | 4.82 | 322.56K |
| 2024-04-18 | 4.72 | 4.77 | ↑$0.05 (1.06%) | 4.67 | 4.84 | 470.88K |
| 2024-04-17 | 4.75 | 4.71 | ↓$0.04 (-0.84%) | 4.67 | 4.80 | 321.75K |
| 2024-04-16 | 4.71 | 4.73 | ↑$0.02 (0.42%) | 4.65 | 4.74 | 318.08K |
| 2024-04-15 | 4.73 | 4.73 | ↑$0.00 (0.00%) | 4.70 | 4.80 | 450.98K |
| 2024-04-12 | 4.77 | 4.71 | ↓$0.06 (-1.26%) | 4.68 | 4.79 | 377.63K |
| 2024-04-11 | 4.78 | 4.80 | ↑$0.02 (0.42%) | 4.77 | 4.85 | 454.94K |
| 2024-04-10 | 4.69 | 4.74 | ↑$0.05 (1.07%) | 4.68 | 4.77 | 640.63K |
| 2024-04-09 | 4.85 | 4.74 | ↓$0.11 (-2.27%) | 4.69 | 4.85 | 828.76K |
| 2024-04-08 | 4.90 | 4.85 | ↓$0.05 (-1.02%) | 4.82 | 4.91 | 681.37K |
| 2024-04-05 | 4.96 | 4.90 | ↓$0.06 (-1.21%) | 4.90 | 4.98 | 417.51K |
| 2024-04-04 | 4.98 | 4.98 | ↑$0.00 (0.00%) | 4.94 | 5.06 | 836.74K |
| 2024-04-03 | 4.91 | 5.00 | ↑$0.09 (1.83%) | 4.89 | 5.00 | 0.97M |
| 2024-04-02 | 4.90 | 4.91 | ↑$0.01 (0.20%) | 4.85 | 4.96 | 882.30K |
| 2024-04-01 | 5.00 | 4.91 | ↓$0.09 (-1.80%) | 4.91 | 5.03 | 432.93K |
| 2024-03-29 | 4.93 | 4.96 | ↑$0.03 (0.61%) | 4.91 | 5.01 | 860.29K |
| 2024-03-28 | 4.93 | 4.96 | ↑$0.03 (0.61%) | 4.91 | 5.01 | 860.29K |
| 2024-03-27 | 5.01 | 4.96 | ↓$0.05 (-1.00%) | 4.90 | 5.02 | 1.12M |
| 2024-03-26 | 4.98 | 4.98 | ↑$0.00 (0.00%) | 4.96 | 5.05 | 0.95M |
| 2024-03-25 | 5.08 | 4.98 | ↓$0.10 (-1.97%) | 4.98 | 5.10 | 503.01K |
| 2024-03-22 | 5.10 | 5.12 | ↑$0.02 (0.39%) | 5.06 | 5.13 | 569.80K |
| 2024-03-21 | 5.07 | 5.13 | ↑$0.06 (1.18%) | 5.04 | 5.15 | 715.02K |
| 2024-03-20 | 4.91 | 5.03 | ↑$0.12 (2.44%) | 4.86 | 5.04 | 838.81K |
| 2024-03-19 | 5.01 | 4.97 | ↓$0.04 (-0.80%) | 4.96 | 5.02 | 552.49K |
| 2024-03-18 | 4.95 | 5.03 | ↑$0.08 (1.62%) | 4.91 | 5.04 | 554.83K |
| 2024-03-15 | 4.92 | 4.96 | ↑$0.04 (0.81%) | 4.92 | 5.01 | 1.37M |
| 2024-03-14 | 4.95 | 4.93 | ↓$0.02 (-0.40%) | 4.81 | 4.97 | 0.95M |
Create an account or log in to view more rows.
$SB Don't hold!!! Buy it
$SB the market is selling off
$SB when is earnings
$SB news?
$SB nothing drops
$SB Time to buy here
$SB it begins tomorrow
$SB Shorts talk the talk but cant walk the walk
$SB Here we go!!!
$SB if your selling dont regret it later