Safe Bulkers, Inc. (SB.PRC)
NYSE: SB.PRC · Real-Time Price · USD · Preferred Stock
25.19
+0.17 (0.68%)
At close: Apr 24, 2025
Safe Bulkers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 25.08 | 25.19 | 25.08 | 25.19 | 25.19 | 0.68% | 1,700 |
| Apr 22, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -0.31% | 166 |
| Apr 21, 2025 | 25.01 | 25.11 | 25.01 | 25.10 | 25.10 | 0.36% | 2,393 |
| Apr 17, 2025 | 25.18 | 25.18 | 25.01 | 25.01 | 25.01 | -2.30% | 474 |
| Apr 16, 2025 | 25.56 | 25.60 | 25.55 | 25.60 | 25.10 | 0.59% | 1,183 |
| Apr 15, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 24.95 | -0.55% | 411 |
| Apr 14, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.09 | 0.75% | 335 |
| Apr 11, 2025 | 25.56 | 25.60 | 25.40 | 25.40 | 24.90 | -0.55% | 1,257 |
| Apr 9, 2025 | 25.16 | 25.58 | 25.16 | 25.54 | 25.04 | 0.16% | 5,354 |
| Apr 8, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.00 | 2.00% | 152 |
| Apr 7, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.51 | -0.47% | 1,093 |
| Apr 4, 2025 | 25.33 | 25.33 | 25.10 | 25.12 | 24.63 | -1.24% | 4,296 |
| Apr 3, 2025 | 26.50 | 26.50 | 25.30 | 25.43 | 24.94 | -0.70% | 2,226 |
| Apr 2, 2025 | 25.46 | 25.61 | 25.46 | 25.61 | 25.11 | 0.79% | 865 |
| Mar 27, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 24.91 | 0.28% | 640 |
| Mar 26, 2025 | 25.36 | 25.36 | 25.34 | 25.34 | 24.85 | -0.78% | 1,998 |
| Mar 25, 2025 | 25.42 | 25.54 | 25.42 | 25.54 | 25.04 | 0.52% | 525 |
| Mar 19, 2025 | 25.42 | 25.43 | 25.40 | 25.41 | 24.91 | 0.34% | 2,828 |
| Mar 18, 2025 | 25.21 | 25.43 | 25.21 | 25.32 | 24.83 | 0.05% | 1,901 |
| Mar 17, 2025 | 25.45 | 25.45 | 25.31 | 25.31 | 24.82 | -0.67% | 1,285 |
| Mar 14, 2025 | 25.47 | 25.48 | 25.47 | 25.48 | 24.98 | 0.71% | 517 |
| Mar 12, 2025 | 25.34 | 25.34 | 25.30 | 25.30 | 24.81 | 0.15% | 591 |
| Mar 11, 2025 | 25.20 | 25.28 | 25.20 | 25.26 | 24.77 | -0.45% | 1,606 |
| Mar 10, 2025 | 25.25 | 25.38 | 25.11 | 25.38 | 24.88 | 0.22% | 1,251 |
| Mar 7, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 24.83 | - | 180 |
| Mar 6, 2025 | 25.45 | 25.45 | 25.32 | 25.32 | 24.83 | -0.35% | 1,321 |
| Mar 5, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 24.91 | 0.83% | 1,000 |
| Mar 4, 2025 | 25.15 | 25.20 | 25.15 | 25.20 | 24.71 | -0.59% | 1,426 |
| Mar 3, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 24.86 | 0.60% | 1,810 |
| Feb 28, 2025 | 25.31 | 25.31 | 25.20 | 25.20 | 24.71 | -0.20% | 2,410 |
| Feb 27, 2025 | 25.35 | 25.39 | 25.21 | 25.25 | 24.76 | -0.39% | 955 |
| Feb 25, 2025 | 25.45 | 25.45 | 25.35 | 25.35 | 24.86 | 0.06% | 260 |
| Feb 21, 2025 | 25.39 | 25.39 | 25.34 | 25.34 | 24.84 | -0.32% | 1,442 |
| Feb 20, 2025 | 25.51 | 25.61 | 25.39 | 25.42 | 24.92 | -0.72% | 5,496 |
| Feb 19, 2025 | 25.64 | 25.64 | 25.60 | 25.60 | 25.10 | 0.85% | 809 |
| Feb 14, 2025 | 25.30 | 25.39 | 25.30 | 25.39 | 24.89 | -0.80% | 495 |
| Feb 13, 2025 | 25.47 | 25.59 | 25.47 | 25.59 | 25.09 | 1.31% | 968 |
| Feb 12, 2025 | 25.23 | 25.27 | 25.23 | 25.26 | 24.77 | -0.20% | 1,152 |
| Feb 10, 2025 | 25.38 | 25.50 | 25.31 | 25.31 | 24.82 | -0.16% | 4,286 |
| Feb 7, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 24.86 | 0.48% | 101 |
| Feb 5, 2025 | 25.23 | 25.23 | 25.21 | 25.23 | 24.74 | -0.30% | 900 |
| Feb 4, 2025 | 25.30 | 25.31 | 25.24 | 25.31 | 24.81 | -0.45% | 2,155 |
| Feb 3, 2025 | 25.28 | 25.42 | 25.28 | 25.42 | 24.92 | 0.04% | 967 |
| Jan 31, 2025 | 25.41 | 25.41 | 25.35 | 25.41 | 24.91 | - | 829 |
| Jan 30, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 24.91 | 0.71% | 223 |
| Jan 29, 2025 | 25.40 | 25.40 | 25.23 | 25.23 | 24.74 | -0.71% | 514 |
| Jan 28, 2025 | 25.42 | 25.42 | 25.41 | 25.41 | 24.91 | 0.12% | 1,653 |
| Jan 27, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 24.88 | 0.12% | 1,730 |
| Jan 24, 2025 | 25.38 | 25.38 | 25.13 | 25.35 | 24.86 | 0.20% | 2,498 |
| Jan 23, 2025 | 25.30 | 25.35 | 25.18 | 25.30 | 24.81 | 0.60% | 1,299 |