Free Trial

Safe Bulkers (SB) Stock Chart & Stock Price History

→ These AI trades triggered this morning (545% return) (From Prosper Trading Academy) (Ad)
Free SB Stock Alerts
$5.06
+0.02 (+0.40%)
(As of 04/26/2024 08:53 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Safe Bulkers Stock Price Performance

5 Day
Performance
+0.90%
1 Month
Performance
+1.91%
3 Month
Performance
+22.22%
6 Month
Performance
+59.12%
Year-To-Date
Performance
+28.75%
1 Year
Performance
+38.25%
Receive SB Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Safe Bulkers and its competitors with MarketBeat's FREE daily newsletter

Ad Investing Daily
His win rate puts Warren Buffett to shame…
Not long ago I joined Phil Ash for a private one-on-one interview. And during our time together I pulled the covers of my investing system that’s delivered 779 winners and 43,509% total profits since November of 2015… Without a single loss.
Click here now for the full story.

SB Stock Chart for Monday, April, 29, 2024

SB Chart by TradingView

Safe Bulkers Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$5.03$5.06
+0.50%		$5.08$5.01442,241 shs$564.19 million
04/25/2024$4.93$5.03
+2.13%		$5.04$4.88344,170 shs$561.40 million
04/24/2024$5.02$4.93
-1.79%		$5.00$4.92483,793 shs$549.68 million
04/23/2024$4.87$5.02
+2.98%		$5.02$4.88579,321 shs$559.72 million
04/22/2024$4.81$4.87
+1.25%		$4.90$4.82434,094 shs$543.54 million
04/19/2024$4.78$4.81
+0.73%		$4.82$4.74322,298 shs$536.84 million
04/18/2024$4.71$4.78
+1.38%		$4.84$4.67470,877 shs$532.93 million
04/17/2024$4.73$4.71
-0.42%		$4.80$4.67321,727 shs$525.68 million
04/16/2024$4.73$4.73$4.74$4.65318,082 shs$527.92 million
04/15/2024$4.71$4.73
+0.42%		$4.80$4.70450,193 shs$527.92 million
04/12/2024$4.80$4.72
-1.77%		$4.79$4.68377,631 shs$526.24 million
04/11/2024$4.75$4.80
+1.16%		$4.85$4.77454,019 shs$535.73 million
04/10/2024$4.75$4.75$4.77$4.68640,326 shs$529.59 million
04/09/2024$4.85$4.75
-2.16%		$4.85$4.69828,159 shs$529.59 million
04/08/2024$4.90$4.85
-1.02%		$4.91$4.82681,368 shs$541.30 million
04/05/2024$4.98$4.91
-1.41%		$4.98$4.90414,808 shs$547.45 million
04/04/2024$5.00$4.98
-0.40%		$5.06$4.94836,744 shs$555.25 million
04/03/2024$4.90$5.00
+1.94%		$5.00$4.89968,119 shs$557.49 million
04/02/2024$4.92$4.90
-0.31%		$4.96$4.85882,300 shs$546.89 million
04/01/2024$4.96$4.92
-0.91%		$5.02$4.91432,929 shs$548.56 million
03/29/2024$4.97$4.96
-0.10%		$5.01$4.91860,293 shs$553.58 million
03/28/2024$4.96$4.97
+0.20%		$5.01$4.91860,278 shs$554.14 million
03/27/2024$4.98$4.96
-0.40%		$5.01$4.901.12 million shs$553.03 million
03/26/2024$4.99$4.98
-0.20%		$5.05$4.96948,360 shs$555.26 million
03/25/2024$5.12$4.99
-2.64%		$5.10$4.98502,993 shs$556.38 million
03/22/2024$5.13$5.12
-0.20%		$5.13$5.06569,694 shs$570.89 million
03/21/2024$5.04$5.13
+1.79%		$5.15$5.04715,008 shs$572.00 million
03/20/2024$4.98$5.04
+1.21%		$5.04$4.87838,809 shs$561.96 million
03/19/2024$5.04$4.98
-1.29%		$5.02$4.97552,408 shs$555.25 million
03/18/2024$4.96$5.04
+1.61%		$5.04$4.92554,813 shs$562.51 million
03/15/2024$4.93$4.95
+0.51%		$5.01$4.921.37 million shs$552.47 million
03/14/2024$5.00$4.93
-1.50%		$4.97$4.81954,043 shs$549.67 million
03/13/2024$5.05$5.00
-0.89%		$5.07$4.97943,965 shs$558.05 million
03/12/2024$4.95$5.05
+1.92%		$5.07$4.93984,959 shs$563.07 million
03/11/2024$4.96$4.95
-0.20%		$5.00$4.863.09 million shs$552.47 million
03/08/2024$4.91$4.96
+1.02%		$5.00$4.831.24 million shs$553.59 million
03/07/2024$4.73$4.91
+3.92%		$4.91$4.771.27 million shs$548.01 million
03/06/2024$4.60$4.73
+2.83%		$4.77$4.601.35 million shs$527.36 million
03/05/2024$4.56$4.60
+0.77%		$4.69$4.541.06 million shs$512.84 million
03/04/2024$4.71$4.56
-3.18%		$4.71$4.56930,328 shs$508.94 million
His win rate puts Warren Buffett to shame… (Ad)

Not long ago I joined Phil Ash for a private one-on-one interview. And during our time together I pulled the covers of my investing system that’s delivered 779 winners and 43,509% total profits since November of 2015… Without a single loss.

Click here now for the full story.
03/01/2024$4.64$4.71
+1.51%		$4.75$4.621.11 million shs$524.98 million
02/29/2024$4.60$4.64
+0.76%		$4.65$4.56894,704 shs$517.17 million
02/28/2024$4.59$4.60
+0.22%		$4.68$4.57956,877 shs$513.27 million
02/27/2024$4.49$4.59
+2.23%		$4.71$4.551.28 million shs$512.15 million
02/26/2024$4.53$4.49
-0.88%		$4.52$4.42815,438 shs$500.99 million
02/23/2024$4.46$4.53
+1.57%		$4.55$4.36980,460 shs$505.46 million
02/22/2024$4.36$4.46
+2.29%		$4.50$4.35995,186 shs$497.65 million
02/21/2024$4.22$4.36
+3.32%		$4.37$4.221.01 million shs$486.49 million
02/20/2024$4.28$4.22
-1.40%		$4.29$4.20756,424 shs$470.87 million
02/19/2024$4.28$4.28$4.30$4.16861,600 shs$477.56 million
02/16/2024$4.19$4.28
+2.27%		$4.30$4.16861,637 shs$477.56 million
02/15/2024$4.16$4.19
+0.60%		$4.20$4.13616,614 shs$466.98 million
02/14/2024$4.25$4.16
-2.12%		$4.29$4.091.41 million shs$464.17 million
02/13/2024$4.21$4.25
+1.07%		$4.46$4.181.89 million shs$474.22 million
02/12/2024$4.17$4.21
+0.84%		$4.25$4.11815,797 shs$469.19 million
02/09/2024$4.16$4.17
+0.36%		$4.18$4.12564,106 shs$465.29 million
02/08/2024$4.17$4.16
-0.36%		$4.16$4.10420,974 shs$463.62 million
02/07/2024$4.15$4.17
+0.60%		$4.17$4.08571,004 shs$465.29 million
02/06/2024$3.93$4.15
+5.61%		$4.15$3.94794,801 shs$462.50 million
02/05/2024$3.91$3.93
+0.38%		$4.00$3.85777,647 shs$437.95 million
02/02/2024$3.96$3.91
-1.26%		$3.96$3.85716,370 shs$436.28 million
02/01/2024$4.04$3.96
-1.86%		$4.08$3.92870,900 shs$441.88 million
01/31/2024$4.13$4.04
-2.30%		$4.13$4.02524,152 shs$450.23 million
01/30/2024$4.09$4.13
+1.10%		$4.13$4.02538,998 shs$460.83 million
01/29/2024$4.14$4.09
-1.33%		$4.13$4.06753,257 shs$455.80 million

Related Companies:
This page (NYSE:SB) was last updated on 4/29/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
His win rate puts Warren Buffett to shame…
Investing Daily
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Has Jeff Bezos Found the Next Nvidia?
InvestorPlace