Free Trial
→ The election trade you can't lose (From Investors Alley) (Ad) Free SB Stock Alerts

Safe Bulkers (SB) Stock Chart & Stock Price History

$4.84
-0.10 (-2.02%)
(As of 09/20/2024 ET)
Compare

Safe Bulkers Stock Price Performance

5 Day
Performance
+1.89%
1 Month
Performance
-2.91%
3 Month
Performance
-16.26%
6 Month
Performance
-3.87%
Year-To-Date
Performance
+23.16%
1 Year
Performance
+51.72%
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
This Crypto Is Set to Explode in September
With thousands of cryptocurrencies out there, it's crucial to focus on the ONE that has the potential to make HUGE gains. Now, I'm about to reveal the #1 crypto for September 2024.
Go here to get full details on this crypto now.

SB Stock Chart for Friday, September, 20, 2024

SB Chart by TradingView

Safe Bulkers Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/20/2024$4.95$4.84
-2.12%		$4.93$4.81917,677 shs$516.74 million
09/19/2024$4.79$4.95
+3.24%		$4.95$4.83422,300 shs$527.95 million
09/18/2024$4.78$4.79
+0.21%		$4.92$4.75439,467 shs$511.40 million
09/17/2024$4.83$4.78
-0.93%		$4.86$4.75489,793 shs$510.33 million
09/16/2024$4.75$4.83
+1.58%		$4.83$4.71351,242 shs$515.14 million
09/13/2024$4.66$4.75
+1.93%		$4.79$4.68407,380 shs$507.16 million
09/12/2024$4.60$4.66
+1.30%		$4.77$4.61431,048 shs$497.55 million
09/11/2024$4.52$4.60
+1.77%		$4.62$4.53492,952 shs$491.11 million
09/10/2024$4.60$4.52
-1.74%		$4.59$4.45530,193 shs$482.60 million
09/09/2024$4.60$4.60$4.67$4.58405,549 shs$491.14 million
09/06/2024$4.68$4.60
-1.71%		$4.73$4.59498,014 shs$491.14 million
09/05/2024$4.79$4.68
-2.19%		$4.80$4.68618,743 shs$499.68 million
09/04/2024$4.86$4.79
-1.54%		$4.89$4.78567,994 shs$510.89 million
09/03/2024$5.11$4.86
-4.89%		$5.10$4.86662,312 shs$518.87 million
09/02/2024$5.11$5.11$5.11$5.01283,600 shs$545.56 million
08/30/2024$5.04$5.11
+1.49%		$5.11$5.01283,466 shs$545.56 million
08/29/2024$4.97$5.04
+1.31%		$5.05$4.98282,257 shs$537.56 million
08/28/2024$5.10$4.97
-2.55%		$5.18$4.96557,181 shs$530.62 million
08/27/2024$5.06$5.10
+0.89%		$5.13$5.01517,826 shs$544.50 million
08/26/2024$4.97$5.06
+1.71%		$5.09$4.94615,887 shs$539.69 million
08/23/2024$4.93$4.98
+1.01%		$5.04$4.90676,054 shs$531.69 million
08/22/2024$4.97$4.93
-0.70%		$5.00$4.93333,658 shs$526.38 million
08/21/2024$4.99$4.97
-0.40%		$5.10$4.97525,905 shs$530.08 million
08/20/2024$5.03$4.99
-0.80%		$5.03$4.94441,821 shs$532.22 million
08/19/2024$4.97$5.03
+1.11%		$5.07$4.99424,794 shs$536.49 million
08/16/2024$4.95$4.97
+0.40%		$5.00$4.90379,455 shs$530.62 million
08/15/2024$4.94$4.95
+0.20%		$5.02$4.92481,244 shs$528.48 million
08/14/2024$5.02$4.94
-1.50%		$5.06$4.92456,068 shs$527.41 million
08/13/2024$5.03$5.02
-0.20%		$5.06$4.92595,071 shs$535.42 million
08/12/2024$4.78$5.03
+5.13%		$5.04$4.731.51 million shs$536.49 million
08/09/2024$4.73$4.78
+1.06%		$4.78$4.64493,747 shs$510.36 million
08/08/2024$4.71$4.73
+0.42%		$4.74$4.63659,883 shs$505.02 million
08/07/2024$4.76$4.71
-1.05%		$4.85$4.64592,712 shs$502.89 million
08/06/2024$4.66$4.76
+2.15%		$4.80$4.53676,093 shs$508.23 million
08/05/2024$4.76$4.66
-2.10%		$4.70$4.30865,153 shs$497.52 million
08/02/2024$4.94$4.76
-3.64%		$4.90$4.76789,544 shs$508.23 million
08/01/2024$5.06$4.94
-2.37%		$5.09$4.82879,414 shs$527.44 million
07/31/2024$5.13$5.06
-1.36%		$5.29$5.05970,700 shs$540.23 million
07/30/2024$5.45$5.13
-5.87%		$5.43$5.021.12 million shs$547.73 million
07/29/2024$5.45$5.45$5.50$5.38704,460 shs$581.90 million
The election trade you can't lose (Ad)

Politics is an unpredictable game. But no matter what happens in the next few months... There's one thing that can't be stopped by anything: Dividends.

Download my Dividend Calendar here
07/26/2024$5.50$5.45
-0.91%		$5.51$5.36562,759 shs$581.90 million
07/25/2024$5.59$5.50
-1.61%		$5.61$5.42440,881 shs$587.24 million
07/24/2024$5.75$5.59
-2.70%		$5.71$5.58557,933 shs$596.79 million
07/23/2024$5.57$5.75
+3.14%		$5.75$5.55456,978 shs$613.34 million
07/22/2024$5.47$5.57
+1.83%		$5.66$5.49417,388 shs$594.65 million
07/19/2024$5.54$5.47
-1.35%		$5.60$5.41424,796 shs$583.44 million
07/18/2024$5.66$5.54
-2.12%		$5.68$5.45568,361 shs$591.45 million
07/17/2024$5.75$5.66
-1.57%		$5.77$5.62452,330 shs$604.26 million
07/16/2024$5.62$5.75
+2.31%		$5.77$5.61358,848 shs$613.87 million
07/15/2024$5.62$5.62$5.74$5.60625,586 shs$599.99 million
07/12/2024$5.73$5.62
-1.92%		$5.80$5.61388,242 shs$600.01 million
07/11/2024$5.66$5.73
+1.33%		$5.75$5.62342,237 shs$611.74 million
07/10/2024$5.65$5.66
+0.09%		$5.70$5.62341,813 shs$603.73 million
07/09/2024$5.64$5.65
+0.18%		$5.68$5.63464,085 shs$603.19 million
07/08/2024$5.86$5.64
-3.75%		$5.76$5.62702,429 shs$602.13 million
07/05/2024$6.15$5.86
-4.72%		$6.13$5.85561,181 shs$625.61 million
07/04/2024$6.16$6.15
-0.08%		$6.22$6.10281,232 shs$656.57 million
07/03/2024$6.08$6.16
+1.23%		$6.22$6.10281,226 shs$657.13 million
07/02/2024$5.91$6.08
+2.88%		$6.11$5.89676,082 shs$649.10 million
07/01/2024$5.82$5.91
+1.55%		$5.94$5.78561,737 shs$630.95 million
06/28/2024$5.86$5.82
-0.68%		$5.91$5.75699,040 shs$621.34 million
06/27/2024$5.88$5.86
-0.34%		$5.96$5.80339,922 shs$625.61 million
06/26/2024$5.85$5.88
+0.51%		$5.90$5.82325,130 shs$627.75 million
06/25/2024$5.92$5.85
-1.10%		$5.89$5.78327,374 shs$624.55 million
06/24/2024$5.79$5.92
+2.16%		$5.93$5.82465,640 shs$631.51 million
06/21/2024$5.78$5.80
+0.26%		$5.83$5.74688,732 shs$618.67 million
06/20/2024$5.65$5.78
+2.30%		$5.82$5.60497,667 shs$617.07 million
06/19/2024$5.66$5.65
-0.09%		$5.73$5.65333,492 shs$603.19 million

Related Companies:

This page (NYSE:SB) was last updated on 9/20/2024 by MarketBeat.com Staff
From Our Partners
This Crypto Is Set to Explode in September
With thousands of cryptocurrencies out there, it's crucial to focus on the ONE that has the potential to make ...
Crypto 101 Media | Sponsored
Elon Musk’s chilling warning for humanity
The 'invasion' I've discovered has nothing to do with the border crisis. What's happening at our southern bord...
The Freeport Society | Sponsored
How the US Will Win the Great Lithium Race
China spent $60B+ on lithium infrastructure in the past decade. It possesses 7.9% of the world’s supply, but i...
DealMaker | Sponsored
The Perfect Storm for an EV Revolt
With constant talk about Artifical Intelligence, inflation, and the upcoming election clogging the airwaves......
Eagle Publishing | Sponsored
Trump’s “Tax Free” Retirement Strategy
Since 1924 — over one hundred years — the US dollar has lost nearly 18x its value. If you're planning on re...
Gold Safe Exchange | Sponsored
The election trade you can't lose
Politics is an unpredictable game. But no matter what happens in the next few months... There's one thin...
Investors Alley | Sponsored
Are You Ready for a Small-Cap Rally?
Jeff Bezos has just made a bold move into Quantum Computing as a Service (QaaS), a technology set to disrupt i...
InvestorPlace | Sponsored
Must-Know for Trading Options
Options are becoming increasingly popular among investors – with demand hitting record highs for 3 years in a ...
Unstoppable Prosperity | Sponsored