Safe Bulkers, Inc. (FRA:SBL)
Germany
· Delayed Price · Currency is EUR 4.540
0.00 (0.00%)
At close: Dec 5, 2025
Safe Bulkers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.52 | 4.58 | 4.52 | 4.54 | 4.54 | - | - |
| Dec 4, 2025 | 4.58 | 4.58 | 4.52 | 4.54 | 4.54 | -0.44% | - |
| Dec 3, 2025 | 4.48 | 4.60 | 4.48 | 4.56 | 4.56 | 0.88% | - |
| Dec 2, 2025 | 4.58 | 4.58 | 4.46 | 4.52 | 4.52 | 0.89% | - |
| Dec 1, 2025 | 4.46 | 4.54 | 4.46 | 4.48 | 4.48 | - | - |
| Nov 28, 2025 | 4.60 | 4.60 | 4.48 | 4.48 | 4.48 | -2.18% | 800 |
| Nov 27, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | - |
| Nov 26, 2025 | 4.30 | 4.58 | 4.30 | 4.58 | 4.58 | 9.05% | - |
| Nov 25, 2025 | 4.20 | 4.22 | 4.20 | 4.20 | 4.20 | -0.94% | - |
| Nov 24, 2025 | 4.16 | 4.24 | 4.16 | 4.24 | 4.24 | 1.44% | - |
| Nov 21, 2025 | 4.04 | 4.18 | 4.04 | 4.18 | 4.18 | 2.96% | - |
| Nov 20, 2025 | 4.10 | 4.16 | 4.06 | 4.06 | 4.06 | -0.98% | - |
| Nov 19, 2025 | 4.08 | 4.16 | 4.08 | 4.10 | 4.10 | -0.49% | - |
| Nov 18, 2025 | 4.06 | 4.12 | 4.06 | 4.12 | 4.12 | 0.98% | - |
| Nov 17, 2025 | 4.12 | 4.16 | 4.08 | 4.08 | 4.08 | -0.49% | - |
| Nov 14, 2025 | 4.10 | 4.12 | 4.02 | 4.10 | 4.10 | -0.97% | - |
| Nov 13, 2025 | 4.06 | 4.18 | 4.06 | 4.14 | 4.14 | 0.49% | - |
| Nov 12, 2025 | 4.24 | 4.24 | 4.08 | 4.12 | 4.12 | -2.83% | - |
| Nov 11, 2025 | 4.26 | 4.26 | 4.16 | 4.24 | 4.24 | -0.93% | - |
| Nov 10, 2025 | 4.10 | 4.28 | 4.10 | 4.28 | 4.28 | 3.88% | - |
| Nov 7, 2025 | 4.04 | 4.12 | 4.04 | 4.12 | 4.12 | 1.48% | - |
| Nov 6, 2025 | 4.04 | 4.06 | 4.02 | 4.06 | 4.06 | - | - |
| Nov 5, 2025 | 3.92 | 4.06 | 3.92 | 4.06 | 4.06 | 2.53% | - |
| Nov 4, 2025 | 3.92 | 3.98 | 3.92 | 3.96 | 3.96 | -0.50% | - |
| Nov 3, 2025 | 4.02 | 4.02 | 3.98 | 3.98 | 3.98 | -0.50% | - |
| Oct 31, 2025 | 3.96 | 4.04 | 3.96 | 4.00 | 4.00 | 1.01% | - |
| Oct 30, 2025 | 3.90 | 3.96 | 3.90 | 3.96 | 3.96 | 1.54% | - |
| Oct 29, 2025 | 3.90 | 3.96 | 3.90 | 3.90 | 3.90 | 0.52% | - |
| Oct 28, 2025 | 3.80 | 3.92 | 3.80 | 3.88 | 3.88 | 2.11% | - |
| Oct 27, 2025 | 3.84 | 3.84 | 3.80 | 3.80 | 3.80 | - | - |
| Oct 24, 2025 | 3.78 | 3.82 | 3.78 | 3.80 | 3.80 | - | - |
| Oct 23, 2025 | 3.72 | 3.82 | 3.72 | 3.80 | 3.80 | 1.60% | - |
| Oct 22, 2025 | 3.56 | 3.74 | 3.56 | 3.74 | 3.74 | 2.19% | 589 |
| Oct 21, 2025 | 3.66 | 3.68 | 3.64 | 3.66 | 3.66 | - | - |
| Oct 20, 2025 | 3.66 | 3.72 | 3.66 | 3.66 | 3.66 | -0.54% | - |
| Oct 17, 2025 | 3.62 | 3.72 | 3.62 | 3.68 | 3.68 | - | - |
| Oct 16, 2025 | 3.64 | 3.74 | 3.64 | 3.68 | 3.68 | 0.55% | 600 |
| Oct 15, 2025 | 3.62 | 3.66 | 3.62 | 3.66 | 3.66 | 1.10% | - |
| Oct 14, 2025 | 3.62 | 3.64 | 3.58 | 3.62 | 3.62 | -1.09% | - |
| Oct 13, 2025 | 3.54 | 3.66 | 3.54 | 3.66 | 3.66 | 2.81% | - |
| Oct 10, 2025 | 3.70 | 3.74 | 3.56 | 3.56 | 3.56 | -4.81% | - |
| Oct 9, 2025 | 3.70 | 3.78 | 3.70 | 3.74 | 3.74 | - | - |
| Oct 8, 2025 | 3.74 | 3.74 | 3.72 | 3.74 | 3.74 | -0.53% | - |
| Oct 7, 2025 | 3.78 | 3.80 | 3.76 | 3.76 | 3.76 | -1.05% | - |
| Oct 6, 2025 | 3.76 | 3.84 | 3.76 | 3.80 | 3.80 | 0.53% | - |
| Oct 3, 2025 | 3.78 | 3.78 | 3.76 | 3.78 | 3.78 | - | - |
| Oct 2, 2025 | 3.78 | 3.80 | 3.76 | 3.78 | 3.78 | -1.05% | - |
| Oct 1, 2025 | 3.72 | 3.82 | 3.72 | 3.82 | 3.82 | 1.60% | - |
| Sep 30, 2025 | 3.80 | 3.80 | 3.76 | 3.76 | 3.76 | -1.57% | - |
| Sep 29, 2025 | 3.88 | 3.88 | 3.78 | 3.82 | 3.82 | -2.05% | - |
| Sep 26, 2025 | 3.90 | 3.92 | 3.88 | 3.90 | 3.90 | -0.51% | - |
| Sep 25, 2025 | 3.96 | 3.96 | 3.92 | 3.92 | 3.92 | -1.01% | 400 |
| Sep 24, 2025 | 3.84 | 3.98 | 3.84 | 3.96 | 3.96 | 3.13% | - |
| Sep 23, 2025 | 3.74 | 3.88 | 3.74 | 3.84 | 3.84 | 1.05% | - |
| Sep 22, 2025 | 3.80 | 3.80 | 3.78 | 3.80 | 3.80 | -0.52% | - |
| Sep 19, 2025 | 3.88 | 3.88 | 3.82 | 3.82 | 3.82 | -2.05% | - |
| Sep 18, 2025 | 3.82 | 3.90 | 3.82 | 3.90 | 3.90 | 1.56% | - |
| Sep 17, 2025 | 3.80 | 3.88 | 3.80 | 3.84 | 3.84 | 0.52% | - |
| Sep 16, 2025 | 3.84 | 3.84 | 3.82 | 3.82 | 3.82 | -2.05% | - |
| Sep 15, 2025 | 3.84 | 3.92 | 3.84 | 3.90 | 3.90 | 1.56% | - |
| Sep 12, 2025 | 3.78 | 3.86 | 3.78 | 3.84 | 3.84 | 1.59% | - |
| Sep 11, 2025 | 3.78 | 3.78 | 3.74 | 3.78 | 3.78 | -0.53% | - |
| Sep 10, 2025 | 3.80 | 3.80 | 3.78 | 3.80 | 3.80 | -1.55% | - |
| Sep 9, 2025 | 3.74 | 3.86 | 3.74 | 3.86 | 3.86 | 2.12% | - |
| Sep 8, 2025 | 3.76 | 3.80 | 3.76 | 3.78 | 3.78 | - | - |
| Sep 5, 2025 | 3.74 | 3.78 | 3.72 | 3.78 | 3.78 | 0.53% | - |
| Sep 4, 2025 | 3.66 | 3.80 | 3.66 | 3.76 | 3.76 | 1.62% | - |
| Sep 3, 2025 | 3.62 | 3.70 | 3.62 | 3.70 | 3.70 | 1.09% | 170 |
| Sep 2, 2025 | 3.58 | 3.66 | 3.58 | 3.66 | 3.66 | 2.23% | - |
| Sep 1, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -0.56% | - |
| Aug 29, 2025 | 3.60 | 3.62 | 3.60 | 3.60 | 3.60 | -0.55% | - |
| Aug 28, 2025 | 3.66 | 3.66 | 3.62 | 3.62 | 3.62 | -1.63% | - |
| Aug 27, 2025 | 3.70 | 3.70 | 3.66 | 3.68 | 3.68 | -0.54% | 200 |
| Aug 26, 2025 | 3.68 | 3.70 | 3.68 | 3.70 | 3.70 | -0.54% | - |
| Aug 25, 2025 | 3.66 | 3.72 | 3.64 | 3.72 | 3.72 | 1.64% | - |
| Aug 22, 2025 | 3.60 | 3.68 | 3.60 | 3.66 | 3.66 | 1.10% | - |
| Aug 21, 2025 | 3.50 | 3.62 | 3.50 | 3.62 | 3.62 | 1.12% | - |
| Aug 20, 2025 | 3.56 | 3.62 | 3.56 | 3.58 | 3.54 | - | - |
| Aug 19, 2025 | 3.66 | 3.68 | 3.58 | 3.58 | 3.54 | -3.24% | - |
| Aug 18, 2025 | 3.58 | 3.74 | 3.58 | 3.70 | 3.66 | 2.21% | - |
| Aug 15, 2025 | 3.64 | 3.66 | 3.62 | 3.62 | 3.58 | -0.55% | - |
| Aug 14, 2025 | 3.62 | 3.66 | 3.62 | 3.64 | 3.60 | -0.55% | - |
| Aug 13, 2025 | 3.56 | 3.66 | 3.56 | 3.66 | 3.62 | 1.67% | - |
| Aug 12, 2025 | 3.54 | 3.64 | 3.54 | 3.60 | 3.56 | 0.56% | - |
| Aug 11, 2025 | 3.56 | 3.58 | 3.56 | 3.58 | 3.54 | - | - |
| Aug 8, 2025 | 3.52 | 3.62 | 3.52 | 3.58 | 3.54 | 1.70% | - |
| Aug 7, 2025 | 3.50 | 3.60 | 3.50 | 3.52 | 3.48 | -0.56% | - |
| Aug 6, 2025 | 3.54 | 3.56 | 3.52 | 3.54 | 3.50 | - | - |
| Aug 5, 2025 | 3.50 | 3.54 | 3.50 | 3.54 | 3.50 | - | - |
| Aug 4, 2025 | 3.36 | 3.54 | 3.36 | 3.54 | 3.50 | 5.36% | - |
| Aug 1, 2025 | 3.38 | 3.46 | 3.34 | 3.36 | 3.32 | -1.75% | 100 |
| Jul 31, 2025 | 3.34 | 3.42 | 3.34 | 3.42 | 3.38 | 1.18% | - |
| Jul 30, 2025 | 3.42 | 3.42 | 3.38 | 3.38 | 3.34 | -6.63% | - |
| Jul 29, 2025 | 3.60 | 3.64 | 3.60 | 3.62 | 3.58 | - | - |
| Jul 28, 2025 | 3.58 | 3.62 | 3.58 | 3.62 | 3.58 | 1.12% | - |
| Jul 25, 2025 | 3.58 | 3.60 | 3.58 | 3.58 | 3.54 | -0.56% | - |
| Jul 24, 2025 | 3.60 | 3.62 | 3.60 | 3.60 | 3.56 | -0.55% | - |
| Jul 23, 2025 | 3.50 | 3.64 | 3.50 | 3.62 | 3.58 | 3.43% | - |
| Jul 22, 2025 | 3.44 | 3.54 | 3.44 | 3.50 | 3.46 | 1.16% | - |
| Jul 21, 2025 | 3.50 | 3.50 | 3.46 | 3.46 | 3.42 | -1.70% | - |