Get the Stockscreener App
5.14
1.58%
+0.08
After Hours:
5.0987
-0.0413
-0.80%
Safe Bulkers, Inc Stock (SB) Price History
The historical daily chart and data for Safe Bulkers, Inc stock (SB), show that the latest closing stock price as of April 29, 2024, is $5.14.
- Safe Bulkers, Inc all-time high stock price is $11.48, occurred on March 07, 2014.
- The lowest Safe Bulkers, Inc stock price recorded was $0.30 on January 20, 2016. Since then, Safe Bulkers, Inc's stock price has risen over 1,613% to $5.14 now.
- The 52-week high stock price for SB is $5.15, representing a 0.19% increase from the current share price, occurred on March 21, 2024.
- The 52-week low stock price for SB is $2.97, indicating a -42.22% decrease from the current share price, occurred on September 07, 2023.
- The closing price of Safe Bulkers, Inc (SB) stock in the beginning of 2023 was $3.88. The stock closed the year at $2.91, a loss of over -25.00% for the year.
The table below shows more information about SB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 29, 2024 | $5.24 | $4.99 | $0.25 | 941,745.0 | +1.58% |
| Apr 26, 2024 | $5.08 | $5.01 | $0.07 | 436,145.0 | +0.40% |
| Apr 25, 2024 | $5.04 | $4.88 | $0.16 | 335,082.0 | +2.23% |
| Apr 24, 2024 | $5.00 | $4.92 | $0.08 | 478,663.0 | -1.79% |
| Apr 23, 2024 | $5.02 | $4.88 | $0.145 | 572,455.0 | +3.08% |
| Apr 22, 2024 | $4.90 | $4.82 | $0.085 | 425,458.0 | +1.25% |
| Apr 19, 2024 | $4.82 | $4.74 | $0.08 | 315,782.0 | +0.84% |
| Apr 18, 2024 | $4.83 | $4.67 | $0.1649 | 459,855.0 | +1.27% |
| Apr 17, 2024 | $4.80 | $4.67 | $0.1265 | 316,108.0 | -0.42% |
| Apr 16, 2024 | $4.74 | $4.65 | $0.085 | 316,610.0 | +0.00% |
| Apr 15, 2024 | $4.80 | $4.70 | $0.0968 | 450,984.0 | +0.42% |
| Apr 12, 2024 | $4.79 | $4.68 | $0.11 | 377,631.0 | -1.87% |
| Apr 11, 2024 | $4.84 | $4.77 | $0.075 | 454,036.0 | +1.27% |
| Apr 10, 2024 | $4.77 | $4.68 | $0.09 | 640,274.0 | +0.00% |
| Apr 09, 2024 | $4.85 | $4.69 | $0.16 | 828,159.0 | -2.27% |
| Apr 08, 2024 | $4.91 | $4.82 | $0.0892 | 595,368.0 | -1.02% |
| Apr 05, 2024 | $4.97 | $4.90 | $0.075 | 414,804.0 | -1.61% |
| Apr 04, 2024 | $5.06 | $4.93 | $0.125 | 836,744.0 | -0.40% |
| Apr 03, 2024 | $5.00 | $4.89 | $0.11 | 967,669.0 | +1.83% |
| Apr 02, 2024 | $4.96 | $4.85 | $0.11 | 881,300.0 | +0.00% |
Safe Bulkers, Inc Stock (SB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Safe Bulkers, Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Safe Bulkers, Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Safe Bulkers, Inc Stock (SB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $5.24 | $4.65 | $0.59 | 12,419,545.0 | +3.63% |
| Mar, 2024 | $5.15 | $4.54 | $0.61 | 20,953,794.0 | +6.90% |
| Feb, 2024 | $4.71 | $3.85 | $0.86 | 18,014,649.0 | +14.85% |
| Jan, 2024 | $4.30 | $3.83 | $0.465 | 17,843,545.0 | +2.80% |
Safe Bulkers, Inc Stock (SB) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $4.10 | $3.62 | $0.48 | 16,683,195.0 | +1.29% |
| Nov, 2023 | $3.91 | $3.10 | $0.81 | 11,735,510.0 | +23.57% |
| Oct, 2023 | $3.42 | $3.10 | $0.32 | 8,707,860.0 | -3.09% |
| Sep, 2023 | $3.36 | $2.97 | $0.39 | 9,516,004.0 | +0.93% |
| Aug, 2023 | $3.42 | $3.06 | $0.3591 | 8,289,457.0 | -3.60% |
| Jul, 2023 | $3.43 | $3.13 | $0.30 | 10,622,642.0 | +2.15% |
| Jun, 2023 | $3.59 | $3.17 | $0.42 | 11,039,714.0 | +2.84% |
| May, 2023 | $3.78 | $3.14 | $0.64 | 17,164,241.0 | -13.39% |
| Apr, 2023 | $3.85 | $3.52 | $0.33 | 14,711,843.0 | -0.81% |
| Mar, 2023 | $3.81 | $3.30 | $0.51 | 25,008,598.0 | -1.60% |
| Feb, 2023 | $3.85 | $3.20 | $0.65 | 16,943,717.0 | +13.98% |
| Jan, 2023 | $3.30 | $2.71 | $0.59 | 14,685,310.0 | +13.06% |
Safe Bulkers, Inc Stock (SB) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $3.16 | $2.59 | $0.568 | 17,541,115.0 | +2.11% |
| Nov, 2022 | $3.13 | $2.52 | $0.615 | 19,494,078.0 | +12.65% |
| Oct, 2022 | $2.82 | $2.45 | $0.37 | 19,221,541.0 | +2.43% |
| Sep, 2022 | $3.36 | $2.35 | $1.01 | 23,564,478.0 | -22.57% |
| Aug, 2022 | $3.93 | $3.10 | $0.83 | 18,510,176.0 | -17.36% |
| Jul, 2022 | $4.04 | $3.12 | $0.9199 | 17,666,735.0 | +1.05% |
| Jun, 2022 | $5.12 | $3.73 | $1.40 | 31,833,096.0 | -19.75% |
| May, 2022 | $4.90 | $3.81 | $1.10 | 26,757,003.0 | +15.82% |
| Apr, 2022 | $4.96 | $3.79 | $1.17 | 30,129,087.0 | -13.66% |
| Mar, 2022 | $4.88 | $4.06 | $0.82 | 33,471,900.0 | +13.88% |
| Feb, 2022 | $4.58 | $3.49 | $1.09 | 29,264,838.0 | +19.77% |
| Jan, 2022 | $3.99 | $3.02 | $0.97 | 23,435,829.0 | -7.43% |
0.32%
1.14%
Cap:
|
Volume (24h):