Free Trial

Safe Bulkers (SB) Stock Chart & Stock Price History

→ Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (From Colonial Metals) (Ad)
Free sb Stock Alerts
$5.19
+0.07 (+1.37%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Safe Bulkers Stock Price Performance

5 Day
Performance
+0.87%
1 Month
Performance
+4.32%
3 Month
Performance
+32.74%
6 Month
Performance
+60.68%
Year-To-Date
Performance
+32.06%
1 Year
Performance
+52.20%
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 Altimetry
Urgent Nvidia Warning
Could Steve Job's 'Final Prophecy' Make You Rich? Just before he died, Steve Jobs issued a "Final Prophecy" that's now coming true... and making some people rich. In one recent 90-day stretch, 50 companies related to Jobs' "Final Prophecy" soared by 100% or more. What was Steve Jobs' last big prediction, and how can you get in on it? Professor Joel Litman explains everything... including the surprising group of stocks moving higher, and his No. 1 favorite stock in this space.
Click here to access…

SB Stock Chart for Saturday, May, 4, 2024

SB Chart by TradingView

Safe Bulkers Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/03/2024$5.12$5.19
+1.37%		$5.20$5.11433,094 shs$579.26 million
05/02/2024$5.05$5.12
+1.39%		$5.14$5.05485,170 shs$571.44 million
05/01/2024$4.99$5.05
+1.30%		$5.07$4.98485,529 shs$563.63 million
04/30/2024$5.15$4.99
-3.11%		$5.22$4.91723,781 shs$556.38 million
04/29/2024$5.06$5.15
+1.68%		$5.24$4.99954,385 shs$574.23 million
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
$21,000 in profits in six weeks? (Ad)

On Wednesday, May 8, the legendary Jonathan Rose is holding his first ever Masters in Trading Summit. Jonathan is one of the sharpest traders I’ve ever met. He made millions trading in the pits of the world’s largest exchanges.

Click here for details.
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
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

Related Companies:
This page (NYSE:SB) was last updated on 5/4/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Elon to Transform U.S. Economy?
Porter & Company
Automatic Income (from home)
Awesomely, LLC
Could Your Accounts Be Frozen?
Allegiance Gold
Global crypto currency reset (41 major banks signed up)
Stansberry Research
Stock-Picking AI Predicts #1 Stock of 2024
Altimetry
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace
The asset beating inflation by 4x
Colonial Metals