Safe Bulkers Inc (SB) Historical Stock Data
4.17 ↑0.05 (1.21%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SB is down -0.32% 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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 4.12 | 4.17 | ↑$0.05 (1.21%) | 4.08 | 4.21 | 617.41K |
| 2024-11-21 | 4.22 | 4.12 | ↓$0.10 (-2.37%) | 4.04 | 4.23 | 878.15K |
| 2024-11-20 | 4.38 | 4.23 | ↓$0.15 (-3.42%) | 4.21 | 4.40 | 424.79K |
| 2024-11-19 | 4.42 | 4.38 | ↓$0.04 (-0.90%) | 4.31 | 4.43 | 503.09K |
| 2024-11-18 | 4.39 | 4.43 | ↑$0.04 (0.91%) | 4.25 | 4.49 | 696.55K |
| 2024-11-15 | 4.33 | 4.27 | ↓$0.06 (-1.39%) | 4.24 | 4.34 | 423.69K |
| 2024-11-14 | 4.32 | 4.29 | ↓$0.03 (-0.69%) | 4.24 | 4.38 | 855.08K |
| 2024-11-13 | 4.39 | 4.41 | ↑$0.02 (0.46%) | 4.34 | 4.44 | 472.87K |
| 2024-11-12 | 4.34 | 4.35 | ↑$0.01 (0.23%) | 4.32 | 4.39 | 413.03K |
| 2024-11-11 | 4.32 | 4.35 | ↑$0.03 (0.69%) | 4.31 | 4.37 | 431.35K |
| 2024-11-08 | 4.37 | 4.34 | ↓$0.03 (-0.69%) | 4.33 | 4.43 | 481.52K |
| 2024-11-07 | 4.40 | 4.39 | ↓$0.01 (-0.23%) | 4.36 | 4.45 | 382.72K |
| 2024-11-06 | 4.26 | 4.35 | ↑$0.09 (2.11%) | 4.21 | 4.38 | 738.70K |
| 2024-11-05 | 4.13 | 4.31 | ↑$0.18 (4.36%) | 4.13 | 4.31 | 794.95K |
| 2024-11-04 | 4.20 | 4.12 | ↓$0.08 (-1.90%) | 4.11 | 4.23 | 390K |
| 2024-11-01 | 4.15 | 4.19 | ↑$0.04 (0.96%) | 4.15 | 4.22 | 386.32K |
| 2024-10-31 | 4.18 | 4.19 | ↑$0.01 (0.24%) | 4.16 | 4.24 | 405.82K |
| 2024-10-30 | 4.22 | 4.21 | ↓$0.01 (-0.24%) | 4.20 | 4.28 | 385.64K |
| 2024-10-29 | 4.21 | 4.26 | ↑$0.05 (1.19%) | 4.19 | 4.28 | 394.01K |
| 2024-10-28 | 4.21 | 4.21 | ↑$0.00 (0.00%) | 4.16 | 4.26 | 519.98K |
| 2024-10-25 | 4.24 | 4.26 | ↑$0.02 (0.47%) | 4.23 | 4.30 | 322.73K |
| 2024-10-24 | 4.25 | 4.24 | ↓$0.01 (-0.24%) | 4.20 | 4.28 | 588.82K |
| 2024-10-23 | 4.30 | 4.23 | ↓$0.07 (-1.63%) | 4.20 | 4.32 | 698.52K |
| 2024-10-22 | 4.39 | 4.34 | ↓$0.05 (-1.14%) | 4.30 | 4.42 | 471.41K |
| 2024-10-21 | 4.45 | 4.39 | ↓$0.06 (-1.35%) | 4.36 | 4.50 | 1.08M |
| 2024-10-18 | 4.47 | 4.45 | ↓$0.02 (-0.45%) | 4.43 | 4.51 | 661.94K |
| 2024-10-17 | 4.43 | 4.47 | ↑$0.04 (0.90%) | 4.39 | 4.48 | 767.28K |
| 2024-10-16 | 4.40 | 4.42 | ↑$0.02 (0.45%) | 4.36 | 4.46 | 528.76K |
| 2024-10-15 | 4.48 | 4.38 | ↓$0.10 (-2.23%) | 4.37 | 4.50 | 740.65K |
| 2024-10-14 | 4.75 | 4.52 | ↓$0.23 (-4.84%) | 4.50 | 4.75 | 664.51K |
Create an account or log in to view more rows.
$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
$SB news?
$SB nothing drops
$SB Time to buy here
$SB it begins tomorrow