Safe Bulkers Inc (SB) Historical Stock Data
3.55 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SB is down -0.18% a day on average. There have been 14 days where Safe Bulkers Inc closed green and 16 days where SB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 3.54 | 3.55 | ↑$0.01 (0.28%) | 3.52 | 3.61 | 522.04K |
| 2025-05-09 | 3.43 | 3.42 | ↓$0.01 (-0.29%) | 3.37 | 3.43 | 236.82K |
| 2025-05-08 | 3.41 | 3.42 | ↑$0.01 (0.29%) | 3.33 | 3.43 | 266.09K |
| 2025-05-07 | 3.45 | 3.39 | ↓$0.06 (-1.74%) | 3.36 | 3.48 | 304.36K |
| 2025-05-06 | 3.45 | 3.42 | ↓$0.03 (-0.87%) | 3.42 | 3.53 | 303.77K |
| 2025-05-05 | 3.45 | 3.50 | ↑$0.05 (1.45%) | 3.43 | 3.52 | 320.62K |
| 2025-05-02 | 3.41 | 3.45 | ↑$0.04 (1.17%) | 3.38 | 3.48 | 370.51K |
| 2025-05-01 | 3.38 | 3.37 | ↓$0.01 (-0.30%) | 3.36 | 3.43 | 387.03K |
| 2025-04-30 | 3.38 | 3.39 | ↑$0.01 (0.30%) | 3.32 | 3.40 | 342.30K |
| 2025-04-29 | 3.35 | 3.38 | ↑$0.03 (0.90%) | 3.35 | 3.42 | 367.48K |
| 2025-04-28 | 3.40 | 3.38 | ↓$0.02 (-0.59%) | 3.35 | 3.43 | 284.65K |
| 2025-04-25 | 3.36 | 3.39 | ↑$0.03 (0.89%) | 3.34 | 3.44 | 444.54K |
| 2025-04-24 | 3.34 | 3.36 | ↑$0.02 (0.60%) | 3.30 | 3.39 | 443.69K |
| 2025-04-23 | 3.25 | 3.33 | ↑$0.08 (2.46%) | 3.25 | 3.33 | 446.55K |
| 2025-04-22 | 3.24 | 3.21 | ↓$0.03 (-0.93%) | 3.19 | 3.27 | 409.24K |
| 2025-04-21 | 3.30 | 3.22 | ↓$0.08 (-2.42%) | 3.20 | 3.32 | 252.17K |
| 2025-04-17 | 3.31 | 3.30 | ↓$0.01 (-0.30%) | 3.29 | 3.35 | 374.82K |
| 2025-04-16 | 3.32 | 3.31 | ↓$0.01 (-0.30%) | 3.27 | 3.34 | 353.43K |
| 2025-04-15 | 3.46 | 3.32 | ↓$0.14 (-4.05%) | 3.31 | 3.46 | 613.09K |
| 2025-04-14 | 3.50 | 3.46 | ↓$0.04 (-1.14%) | 3.37 | 3.55 | 621.74K |
| 2025-04-11 | 3.26 | 3.48 | ↑$0.22 (6.75%) | 3.23 | 3.50 | 719.64K |
| 2025-04-10 | 3.25 | 3.21 | ↓$0.04 (-1.23%) | 3.15 | 3.27 | 711.01K |
| 2025-04-09 | 3.02 | 3.28 | ↑$0.26 (8.61%) | 3.02 | 3.35 | 879.75K |
| 2025-04-08 | 3.29 | 3.05 | ↓$0.24 (-7.29%) | 3.02 | 3.29 | 835.07K |
| 2025-04-07 | 3.16 | 3.22 | ↑$0.06 (1.90%) | 3.10 | 3.39 | 0.92M |
| 2025-04-04 | 3.45 | 3.23 | ↓$0.22 (-6.38%) | 3.21 | 3.48 | 1.04M |
| 2025-04-03 | 3.66 | 3.51 | ↓$0.15 (-4.10%) | 3.50 | 3.67 | 0.98M |
| 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 |
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