Safe Bulkers Inc (SB) Historical Stock Data
3.74 ↓0.01 (-0.27%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SB is down -0.04% a day on average. There have been 17 days where Safe Bulkers Inc closed green and 13 days where SB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-02 | 3.73 | 3.74 | ↑$0.01 (0.27%) | 3.71 | 3.76 | 505.79K |
| 2025-04-01 | 3.70 | 3.75 | ↑$0.05 (1.35%) | 3.69 | 3.78 | 335.92K |
| 2025-03-31 | 3.72 | 3.69 | ↓$0.03 (-0.81%) | 3.64 | 3.77 | 792.86K |
| 2025-03-28 | 3.75 | 3.76 | ↑$0.01 (0.27%) | 3.73 | 3.77 | 302.78K |
| 2025-03-27 | 3.73 | 3.76 | ↑$0.03 (0.80%) | 3.72 | 3.77 | 474.46K |
| 2025-03-26 | 3.73 | 3.74 | ↑$0.01 (0.27%) | 3.72 | 3.77 | 587.17K |
| 2025-03-25 | 3.77 | 3.73 | ↓$0.04 (-1.06%) | 3.73 | 3.79 | 405.61K |
| 2025-03-24 | 3.75 | 3.75 | ↑$0.00 (0.00%) | 3.74 | 3.82 | 382.45K |
| 2025-03-21 | 3.78 | 3.74 | ↓$0.04 (-1.06%) | 3.70 | 3.81 | 1.11M |
| 2025-03-20 | 3.81 | 3.82 | ↑$0.01 (0.26%) | 3.78 | 3.87 | 488.35K |
| 2025-03-19 | 3.77 | 3.85 | ↑$0.08 (2.12%) | 3.77 | 3.86 | 454.34K |
| 2025-03-18 | 3.80 | 3.76 | ↓$0.04 (-1.05%) | 3.72 | 3.81 | 694.86K |
| 2025-03-17 | 3.81 | 3.77 | ↓$0.04 (-1.05%) | 3.75 | 3.86 | 722.38K |
| 2025-03-14 | 3.78 | 3.80 | ↑$0.02 (0.53%) | 3.73 | 3.80 | 516.84K |
| 2025-03-13 | 3.78 | 3.75 | ↓$0.03 (-0.79%) | 3.74 | 3.83 | 669.62K |
| 2025-03-12 | 3.75 | 3.79 | ↑$0.04 (1.07%) | 3.75 | 3.83 | 469.86K |
| 2025-03-11 | 3.70 | 3.71 | ↑$0.01 (0.27%) | 3.63 | 3.74 | 591.17K |
| 2025-03-10 | 3.77 | 3.67 | ↓$0.10 (-2.65%) | 3.67 | 3.78 | 778.17K |
| 2025-03-07 | 3.81 | 3.80 | ↓$0.01 (-0.26%) | 3.80 | 3.88 | 342.26K |
| 2025-03-06 | 3.72 | 3.80 | ↑$0.08 (2.15%) | 3.72 | 3.85 | 616.27K |
| 2025-03-05 | 3.87 | 3.71 | ↓$0.16 (-4.13%) | 3.71 | 3.87 | 854.58K |
| 2025-03-04 | 3.65 | 3.80 | ↑$0.15 (4.11%) | 3.59 | 3.83 | 818.87K |
| 2025-03-03 | 3.73 | 3.69 | ↓$0.04 (-1.07%) | 3.68 | 3.77 | 1.20M |
| 2025-02-28 | 3.73 | 3.74 | ↑$0.01 (0.27%) | 3.71 | 3.81 | 579.26K |
| 2025-02-27 | 3.87 | 3.75 | ↓$0.12 (-3.10%) | 3.73 | 3.87 | 496.28K |
| 2025-02-26 | 3.95 | 3.89 | ↓$0.06 (-1.52%) | 3.87 | 3.97 | 0.94M |
| 2025-02-25 | 3.80 | 3.90 | ↑$0.10 (2.63%) | 3.79 | 3.98 | 1.24M |
| 2025-02-24 | 3.75 | 3.76 | ↑$0.01 (0.27%) | 3.72 | 3.82 | 524.82K |
| 2025-02-21 | 3.85 | 3.73 | ↓$0.12 (-3.12%) | 3.73 | 3.93 | 800.20K |
| 2025-02-20 | 3.67 | 3.81 | ↑$0.14 (3.81%) | 3.64 | 3.82 | 0.91M |
Create an account or log in to view more rows.
$SB Looking for this cup to breakout.
$SB this will breakout Monday
$SB we need more volume
$SB I like green candles on my birthday cake
$SB Burn burn burn
$SB time will come
$SB last chance to load imo
$SB Don't hold!!! Buy it
$SB the market is selling off
$SB when is earnings