Free Trial

Safe Bulkers (SB) Stock Chart & Stock Price History

→ SHOCKING Crypto Leak… (From Crypto 101 Media) (Ad)
Free SB Stock Alerts
$5.67
+0.03 (+0.53%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Safe Bulkers Stock Price Performance

5 Day
Performance
+5.00%
1 Month
Performance
+12.28%
3 Month
Performance
+20.51%
6 Month
Performance
+42.46%
Year-To-Date
Performance
+44.27%
1 Year
Performance
+75.54%
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 Crypto 101 Media
The #1 Crypto That You Don’t Own… Yet
There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.
Click here for all the details…

SB Stock Chart for Saturday, June, 1, 2024

SB Chart by TradingView

Safe Bulkers Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$5.64$5.67
+0.62%		$5.68$5.59353,813 shs$605.33 million
05/30/2024$5.46$5.64
+3.30%		$5.64$5.47438,809 shs$601.59 million
05/29/2024$5.48$5.46
-0.37%		$5.52$5.38657,040 shs$582.38 million
05/28/2024$5.40$5.48
+1.39%		$5.52$5.36542,265 shs$584.51 million
05/27/2024$5.40$5.40$5.47$5.33714,100 shs$576.50 million
05/24/2024$5.32$5.40
+1.50%		$5.47$5.33713,606 shs$576.50 million
05/23/2024$5.30$5.32
+0.38%		$5.38$5.23750,937 shs$567.96 million
05/22/2024$5.54$5.30
-4.33%		$5.51$5.29854,843 shs$565.83 million
05/21/2024$5.62$5.54
-1.34%		$5.60$5.52450,819 shs$591.45 million
05/20/2024$5.57$5.62
+0.81%		$5.67$5.56613,789 shs$599.46 million
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
This military-backed stock “owns” AI market (Ad)

The AI boom is just getting started. And the real wealth has still to be made…

You must read this new presentation from Porter Stansberry.
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

Related Companies:
This page (NYSE:SB) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits