Free Trial

Safe Bulkers (SB) Stock Chart & Stock Price History

→ 4 Cryptos BETTER than Bitcoin (From True Market Insiders) (Ad)
Free SB Stock Alerts
$5.57
-0.01 (-0.18%)
(As of 05/17/2024 08:54 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Safe Bulkers Stock Price Performance

5 Day
Performance
+1.09%
1 Month
Performance
+15.80%
3 Month
Performance
+30.14%
6 Month
Performance
+56.46%
Year-To-Date
Performance
+41.73%
1 Year
Performance
+56.02%
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 InvestorPlace
Must-See: Elon’s New Invention is Absolutely Insane
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.
Click here for the full story…

SB Stock Chart for Monday, May, 20, 2024

SB Chart by TradingView

Safe Bulkers Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$5.58$5.59
+0.09%		$5.64$5.56332,426 shs$596.28 million
05/16/2024$5.45$5.58
+2.39%		$5.59$5.45603,827 shs$595.72 million
05/15/2024$5.51$5.45
-1.09%		$5.51$5.41602,789 shs$581.84 million
05/14/2024$5.54$5.51
-0.54%		$5.57$5.45794,520 shs$588.25 million
05/13/2024$5.44$5.54
+1.84%		$5.57$5.45451,006 shs$591.45 million
05/10/2024$5.57$5.44
-2.42%		$5.62$5.43437,391 shs$606.60 million
05/09/2024$5.44$5.57
+2.39%		$5.58$5.42606,713 shs$621.67 million
05/08/2024$5.46$5.44
-0.37%		$5.45$5.37360,273 shs$607.16 million
05/07/2024$5.19$5.46
+5.20%		$5.48$5.211.03 million shs$609.39 million
05/06/2024$5.19$5.19$5.22$5.15404,633 shs$579.26 million
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
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.” (Ad)

For over four decades, Louis Navellier has found the very best tech stocks... Before the rest of the market.

Click for his six specific AI stock in the crosshairs
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
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

Related Companies:
This page (NYSE:SB) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Next President (Not Trump. Not Biden.)
The Freeport Society
Urgent Nvidia Warning
Altimetry
Elon’s New Device is About to Shock the World
InvestorPlace
"The Biggest Drug Ever" Is Coming
Behind the Markets
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders