Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Safe Bulkers, I (SB.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 4.13 4.13 4.06 4.12 33,562
17th Jul 2025 (Thu) 4.04 4.16 4.04 4.13 22,202
16th Jul 2025 (Wed) 4.02 4.06 3.98 4.05 20,899
15th Jul 2025 (Tue) 4.04 4.06 3.99 4.01 38,155
14th Jul 2025 (Mon) 4.09 4.095 4.02 4.08 18,499
11th Jul 2025 (Fri) 4.045 4.135 4.04 4.11 52,863
10th Jul 2025 (Thu) 3.84 4.06 3.84 4.05 134,534
9th Jul 2025 (Wed) 3.75 3.78 3.73 3.77 39,957
8th Jul 2025 (Tue) 3.78 3.83 3.77 3.76 29,625
7th Jul 2025 (Mon) 3.78 3.875 3.77 3.78 42,313
4th Jul 2025 (Fri) 3.77 3.80 3.72 3.78 16,495
3rd Jul 2025 (Thu) 3.77 3.80 3.72 3.78 16,495
2nd Jul 2025 (Wed) 3.68 3.745 3.68 3.73 16,570
1st Jul 2025 (Tue) 3.58 3.69 3.58 3.64 15,559
30th Jun 2025 (Mon) 3.67 3.67 3.59 3.61 38,059
27th Jun 2025 (Fri) 3.65 3.695 3.625 3.69 18,966
26th Jun 2025 (Thu) 3.70 3.70 3.65 3.66 21,412
25th Jun 2025 (Wed) 3.70 3.74 3.675 3.68 18,612
24th Jun 2025 (Tue) 3.73 3.75 3.715 3.72 13,164
23rd Jun 2025 (Mon) 3.77 3.77 3.71 3.72 14,458
20th Jun 2025 (Fri) 3.84 3.84 3.74 3.74 32,139
19th Jun 2025 (Thu) 3.82 3.87 3.82 3.84 10,844
18th Jun 2025 (Wed) 3.82 3.87 3.82 3.84 10,844
17th Jun 2025 (Tue) 3.83 3.865 3.825 3.82 21,000
16th Jun 2025 (Mon) 3.89 3.90 3.82 3.83 22,351
13th Jun 2025 (Fri) 3.81 3.88 3.81 3.88 16,650
12th Jun 2025 (Thu) 3.85 3.865 3.82 3.85 17,167
11th Jun 2025 (Wed) 3.82 3.89 3.82 3.88 40,583
10th Jun 2025 (Tue) 3.73 3.80 3.73 3.80 28,620
9th Jun 2025 (Mon) 3.80 3.80 3.745 3.76 13,147
6th Jun 2025 (Fri) 3.85 3.87 3.78 3.79 17,920
5th Jun 2025 (Thu) 3.87 3.89 3.83 3.86 24,309
4th Jun 2025 (Wed) 3.85 3.86 3.80 3.81 29,273
3rd Jun 2025 (Tue) 3.73 3.82 3.73 3.82 22,081
2nd Jun 2025 (Mon) 3.76 3.805 3.75 3.78 26,599
30th May 2025 (Fri) 3.74 3.815 3.74 3.80 27,104
29th May 2025 (Thu) 3.79 3.82 3.73 3.76 23,677
28th May 2025 (Wed) 3.725 3.795 3.705 3.78 28,375
27th May 2025 (Tue) 3.68 3.71 3.68 3.70 17,886
26th May 2025 (Mon) 3.66 3.66 3.66 3.66 0
24th May 2025 (Sat) 3.58 3.665 3.58 3.66 33,892
23rd May 2025 (Fri) 3.58 3.665 3.58 3.65 33,892
22nd May 2025 (Thu) 3.68 3.68 3.62 3.62 22,868
21st May 2025 (Wed) 3.78 3.82 3.73 3.74 70,785
20th May 2025 (Tue) 3.98 4.01 3.81 3.825 71,479
19th May 2025 (Mon) 3.705 3.73 3.705 3.715 30,081
FTSE 100 Latest
Value8,992.12
Change19.48