Safe Bulkers, Inc. (SB.PRC)
NYSE: SB.PRC · Real-Time Price · USD · Preferred Stock
25.94
-0.01 (-0.04%)
At close: Sep 11, 2025
Safe Bulkers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 26.32 | 26.32 | 26.00 | 26.00 | 26.00 | -0.67% | 613 |
| Sep 15, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 0.91% | 901 |
| Sep 11, 2025 | 25.95 | 25.95 | 25.88 | 25.94 | 25.94 | -0.04% | 1,020 |
| Sep 9, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | -0.12% | 220 |
| Sep 8, 2025 | 25.99 | 25.99 | 25.98 | 25.98 | 25.98 | -1.89% | 3,935 |
| Sep 5, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 0.91% | 324 |
| Sep 3, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | 1.90% | 163 |
| Sep 2, 2025 | 26.00 | 26.23 | 25.75 | 25.75 | 25.75 | -1.45% | 4,212 |
| Aug 27, 2025 | 26.06 | 26.13 | 26.06 | 26.13 | 26.13 | -0.04% | 670 |
| Aug 11, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 0.38% | 240 |
| Aug 6, 2025 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | -0.04% | 220 |
| Aug 5, 2025 | 26.14 | 26.14 | 26.05 | 26.05 | 26.05 | -0.15% | 606 |
| Aug 1, 2025 | 26.09 | 26.09 | 26.03 | 26.09 | 26.09 | -0.08% | 2,814 |
| Jul 31, 2025 | 26.24 | 26.24 | 26.11 | 26.11 | 26.11 | -0.04% | 1,094 |
| Jul 30, 2025 | 25.81 | 26.12 | 25.81 | 26.12 | 26.12 | - | 1,114 |
| Jul 29, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 0.80% | 738 |
| Jul 24, 2025 | 26.28 | 26.28 | 25.91 | 25.91 | 25.91 | 1.00% | 1,126 |
| Jul 23, 2025 | 25.82 | 26.44 | 25.66 | 25.66 | 25.66 | -2.41% | 5,622 |
| Jul 16, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | 25.79 | 0.19% | 258 |
| Jul 15, 2025 | 25.91 | 26.24 | 25.91 | 26.24 | 25.74 | 1.02% | 625 |
| Jul 14, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.48 | 1.31% | 246 |
| Jul 8, 2025 | 26.19 | 26.19 | 25.64 | 25.64 | 25.15 | -2.10% | 540 |
| Jul 7, 2025 | 26.19 | 26.19 | 26.12 | 26.19 | 25.69 | 0.58% | 1,738 |
| Jul 2, 2025 | 25.95 | 26.04 | 25.95 | 26.04 | 25.55 | 0.93% | 2,371 |
| Jul 1, 2025 | 25.95 | 25.95 | 25.80 | 25.80 | 25.31 | 0.39% | 840 |
| Jun 27, 2025 | 26.46 | 26.46 | 25.70 | 25.70 | 25.21 | -1.31% | 3,215 |
| Jun 26, 2025 | 25.48 | 26.04 | 25.45 | 26.04 | 25.55 | 2.68% | 6,795 |
| Jun 24, 2025 | 25.30 | 25.50 | 25.15 | 25.36 | 24.88 | -1.09% | 3,750 |
| Jun 23, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.15 | -0.04% | 395 |
| Jun 12, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.16 | 0.08% | 382 |
| Jun 11, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.14 | 0.53% | 361 |
| Jun 10, 2025 | 25.59 | 25.60 | 25.49 | 25.49 | 25.01 | -0.38% | 670 |
| Jun 9, 2025 | 25.60 | 25.60 | 25.45 | 25.59 | 25.10 | - | 1,368 |
| Jun 6, 2025 | 25.59 | 25.59 | 25.48 | 25.59 | 25.10 | - | 2,254 |
| Jun 3, 2025 | 25.56 | 25.64 | 25.31 | 25.59 | 25.10 | 0.71% | 3,888 |
| May 30, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 24.93 | -0.31% | 945 |
| May 29, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.01 | 0.35% | 211 |
| May 28, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 24.92 | -0.39% | 314 |
| May 27, 2025 | 25.50 | 25.50 | 25.39 | 25.50 | 25.02 | -0.20% | 791 |
| May 23, 2025 | 25.50 | 25.55 | 25.50 | 25.55 | 25.06 | 0.27% | 546 |
| May 22, 2025 | 25.42 | 25.48 | 25.40 | 25.48 | 25.00 | -0.46% | 1,174 |
| May 21, 2025 | 25.50 | 25.60 | 25.50 | 25.60 | 25.11 | 0.04% | 334 |
| May 20, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.10 | 0.05% | 265 |
| May 19, 2025 | 25.38 | 25.58 | 25.38 | 25.58 | 25.09 | 0.96% | 923 |
| May 15, 2025 | 25.40 | 25.47 | 25.34 | 25.34 | 24.85 | 0.06% | 940 |
| May 14, 2025 | 25.03 | 25.32 | 25.00 | 25.32 | 24.84 | -0.71% | 552 |
| May 13, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.02 | - | 477 |
| May 9, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.02 | 0.39% | 452 |
| May 8, 2025 | 25.30 | 25.52 | 25.30 | 25.40 | 24.92 | 0.67% | 2,002 |
| May 7, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 24.75 | 0.12% | 478 |