Free Trial

Safe Bulkers (SB) Stock Chart & Stock Price History

→ Exposed: 10 CENT Crypto to Explode April 20th? (From True Market Insiders) (Ad)
Free SB Stock Alerts
$5.01
+0.14 (+2.87%)
(As of 04/23/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Safe Bulkers Stock Price Performance

5 Day
Performance
+5.03%
1 Month
Performance
-2.05%
3 Month
Performance
+23.83%
6 Month
Performance
+53.60%
Year-To-Date
Performance
+27.61%
1 Year
Performance
+37.02%
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 Traders Agency
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
AI was by far the biggest tech investing trend right now. But Ross Givens says the #1 artificial intelligence stock[/lin] is NOT Microsoft, Google, Amazon or Apple. Nope — his research is pointing to a tiny, under-the-radar stock that’s trading for just a few dollars right now… And could soon shoot to the moon, handing early investors a windfall.
Click here now for the full details of this stock that’s set to rocket in the AI revolution…

SB Stock Chart for Tuesday, April, 23, 2024

SB Chart by TradingView

Safe Bulkers Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
SHOCKING Crypto Leak… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
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
01/26/2024$4.13$4.14
+0.12%		$4.16$4.06510,946 shs$461.38 million
01/25/2024$4.18$4.13
-1.20%		$4.22$4.05569,925 shs$460.83 million
01/24/2024$4.05$4.18
+3.21%		$4.18$4.07741,713 shs$466.40 million
01/23/2024$4.01$4.05
+1.12%		$4.06$3.94806,774 shs$451.90 million
01/22/2024$4.02$4.01
-0.37%		$4.07$4.00485,455 shs$446.88 million

Related Companies:
This page (NYSE:SB) was last updated on 4/23/2024 by MarketBeat.com Staff

From Our Partners
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
SHOCKING Crypto Leak…
Crypto 101 Media
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
The Next Nvidia?
InvestorPlace
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders