Safe Bulkers (SB) Stock Chart & Stock Price History → Automatic Income (from home) (From Awesomely, LLC) (Ad) Free SB Stock Alerts $5.19 +0.07 (+1.37%) (As of 05/3/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainabilityStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability Safe Bulkers Stock Price Performance5 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 Email Address Ad Porter & CompanyElon to Transform U.S. Economy? A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.One company holds a near-total monopoly on it. SB Stock Chart for Sunday, May, 5, 2024 SB Chart by TradingView Safe Bulkers Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/03/2024$5.12$5.19+1.37%$5.20$5.11433,094 shs$579.26 million05/02/2024$5.05$5.12+1.39%$5.14$5.05485,170 shs$571.44 million05/01/2024$4.99$5.05+1.30%$5.07$4.98485,529 shs$563.63 million04/30/2024$5.15$4.99-3.11%$5.22$4.91723,781 shs$556.38 million04/29/2024$5.06$5.15+1.68%$5.24$4.99954,385 shs$574.23 million04/26/2024$5.03$5.06+0.50%$5.08$5.01442,241 shs$564.19 million Get the Latest News and Ratings for SB and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Safe Bulkers and its competitors with MarketBeat's FREE daily newsletter. 04/25/2024$4.93$5.03+2.13%$5.04$4.88344,170 shs$561.40 million04/24/2024$5.02$4.93-1.79%$5.00$4.92483,793 shs$549.68 million04/23/2024$4.87$5.02+2.98%$5.02$4.88579,321 shs$559.72 million04/22/2024$4.81$4.87+1.25%$4.90$4.82434,094 shs$543.54 million04/19/2024$4.78$4.81+0.73%$4.82$4.74322,298 shs$536.84 million04/18/2024$4.71$4.78+1.38%$4.84$4.67470,877 shs$532.93 million04/17/2024$4.73$4.71-0.42%$4.80$4.67321,727 shs$525.68 million04/16/2024$4.73$4.73$4.74$4.65318,082 shs$527.92 million04/15/2024$4.71$4.73+0.42%$4.80$4.70450,193 shs$527.92 million04/12/2024$4.80$4.72-1.77%$4.79$4.68377,631 shs$526.24 million04/11/2024$4.75$4.80+1.16%$4.85$4.77454,019 shs$535.73 million04/10/2024$4.75$4.75$4.77$4.68640,326 shs$529.59 million04/09/2024$4.85$4.75-2.16%$4.85$4.69828,159 shs$529.59 million04/08/2024$4.90$4.85-1.02%$4.91$4.82681,368 shs$541.30 million04/05/2024$4.98$4.91-1.41%$4.98$4.90414,808 shs$547.45 million04/04/2024$5.00$4.98-0.40%$5.06$4.94836,744 shs$555.25 million04/03/2024$4.90$5.00+1.94%$5.00$4.89968,119 shs$557.49 million04/02/2024$4.92$4.90-0.31%$4.96$4.85882,300 shs$546.89 million04/01/2024$4.96$4.92-0.91%$5.02$4.91432,929 shs$548.56 million03/29/2024$4.97$4.96-0.10%$5.01$4.91860,293 shs$553.58 million03/28/2024$4.96$4.97+0.20%$5.01$4.91860,278 shs$554.14 million03/27/2024$4.98$4.96-0.40%$5.01$4.901.12 million shs$553.03 million03/26/2024$4.99$4.98-0.20%$5.05$4.96948,360 shs$555.26 million03/25/2024$5.12$4.99-2.64%$5.10$4.98502,993 shs$556.38 million03/22/2024$5.13$5.12-0.20%$5.13$5.06569,694 shs$570.89 million03/21/2024$5.04$5.13+1.79%$5.15$5.04715,008 shs$572.00 million03/20/2024$4.98$5.04+1.21%$5.04$4.87838,809 shs$561.96 million03/19/2024$5.04$4.98-1.29%$5.02$4.97552,408 shs$555.25 million03/18/2024$4.96$5.04+1.61%$5.04$4.92554,813 shs$562.51 million03/15/2024$4.93$4.95+0.51%$5.01$4.921.37 million shs$552.47 million03/14/2024$5.00$4.93-1.50%$4.97$4.81954,043 shs$549.67 million03/13/2024$5.05$5.00-0.89%$5.07$4.97943,965 shs$558.05 million03/12/2024$4.95$5.05+1.92%$5.07$4.93984,959 shs$563.07 million03/11/2024$4.96$4.95-0.20%$5.00$4.863.09 million shs$552.47 millionAutomatic Income (from home) (Ad)For over 22 years, Wall Street elites have kept this little-known "income hack" from everyday investors… 6 simple clicks have set up HUGE payouts for "in-the-know" investors… Delivering them passive income 365 days a year. Just click here now to watch my presentation for free.03/08/2024$4.91$4.96+1.02%$5.00$4.831.24 million shs$553.59 million03/07/2024$4.73$4.91+3.92%$4.91$4.771.27 million shs$548.01 million03/06/2024$4.60$4.73+2.83%$4.77$4.601.35 million shs$527.36 million03/05/2024$4.56$4.60+0.77%$4.69$4.541.06 million shs$512.84 million03/04/2024$4.71$4.56-3.18%$4.71$4.56930,328 shs$508.94 million03/01/2024$4.64$4.71+1.51%$4.75$4.621.11 million shs$524.98 million02/29/2024$4.60$4.64+0.76%$4.65$4.56894,704 shs$517.17 million02/28/2024$4.59$4.60+0.22%$4.68$4.57956,877 shs$513.27 million02/27/2024$4.49$4.59+2.23%$4.71$4.551.28 million shs$512.15 million02/26/2024$4.53$4.49-0.88%$4.52$4.42815,438 shs$500.99 million02/23/2024$4.46$4.53+1.57%$4.55$4.36980,460 shs$505.46 million02/22/2024$4.36$4.46+2.29%$4.50$4.35995,186 shs$497.65 million02/21/2024$4.22$4.36+3.32%$4.37$4.221.01 million shs$486.49 million02/20/2024$4.28$4.22-1.40%$4.29$4.20756,424 shs$470.87 million02/19/2024$4.28$4.28$4.30$4.16861,600 shs$477.56 million02/16/2024$4.19$4.28+2.27%$4.30$4.16861,637 shs$477.56 million02/15/2024$4.16$4.19+0.60%$4.20$4.13616,614 shs$466.98 million02/14/2024$4.25$4.16-2.12%$4.29$4.091.41 million shs$464.17 million02/13/2024$4.21$4.25+1.07%$4.46$4.181.89 million shs$474.22 million02/12/2024$4.17$4.21+0.84%$4.25$4.11815,797 shs$469.19 million02/09/2024$4.16$4.17+0.36%$4.18$4.12564,106 shs$465.29 million02/08/2024$4.17$4.16-0.36%$4.16$4.10420,974 shs$463.62 million02/07/2024$4.15$4.17+0.60%$4.17$4.08571,004 shs$465.29 million02/06/2024$3.93$4.15+5.61%$4.15$3.94794,801 shs$462.50 million02/05/2024$3.91$3.93+0.38%$4.00$3.85777,647 shs$437.95 million Related Companies: Teekay Stock Chart Ardmore Shipping Stock Chart Overseas Shipholding Group Stock Chart Eagle Bulk Shipping Stock Chart Tsakos Energy Navigation Stock Chart SEACOR Marine Stock Chart Capital Product Partners Stock Chart Global Ship Lease Stock Chart Diana Shipping Stock Chart Pangaea Logistics Solutions Stock Chart Receive SB Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Safe Bulkers and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:SB) was last updated on 5/5/2024 by MarketBeat.com Staff From Our PartnersElon to Transform U.S. Economy? Porter & CompanyAutomatic Income (from home)Awesomely, LLCThe asset beating inflation by 4xColonial MetalsCould Your Accounts Be Frozen?Allegiance GoldThe only AI company you should be looking atBehind the MarketsThe A.I. story nobody is telling you (Read ASAP)TradeSmithUrgent Nvidia WarningAltimetryHave You Seen Elon’s New A.I. Device? (Picture Inside)InvestorPlace Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Safe Bulkers, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.