Safe Bulkers, Inc. (SB.PRD)
NYSE: SB.PRD · Real-Time Price · USD · Preferred Stock
25.05
-0.17 (-0.67%)
At close: May 1, 2025
Safe Bulkers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 25.42 | 25.42 | 25.25 | 25.25 | 25.25 | 0.78% | 468 |
| May 1, 2025 | 25.23 | 25.31 | 25.02 | 25.05 | 25.05 | -0.67% | 1,621 |
| Apr 30, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -0.04% | 416 |
| Apr 29, 2025 | 25.24 | 25.24 | 25.22 | 25.23 | 25.23 | -0.11% | 1,243 |
| Apr 28, 2025 | 25.22 | 25.26 | 25.22 | 25.26 | 25.26 | -0.91% | 1,721 |
| Apr 24, 2025 | 25.25 | 25.49 | 25.25 | 25.49 | 25.49 | 1.07% | 2,911 |
| Apr 23, 2025 | 25.45 | 25.45 | 24.83 | 25.22 | 25.22 | 0.26% | 779 |
| Apr 22, 2025 | 25.00 | 25.16 | 24.91 | 25.16 | 25.16 | 0.66% | 1,846 |
| Apr 21, 2025 | 25.15 | 25.15 | 24.99 | 24.99 | 24.99 | -0.08% | 393 |
| Apr 17, 2025 | 25.10 | 25.32 | 25.01 | 25.01 | 25.01 | -1.71% | 1,714 |
| Apr 16, 2025 | 25.35 | 25.48 | 25.30 | 25.44 | 24.94 | 0.09% | 651 |
| Apr 15, 2025 | 25.42 | 25.42 | 25.34 | 25.42 | 24.92 | - | 938 |
| Apr 14, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 24.92 | 0.87% | 863 |
| Apr 11, 2025 | 25.03 | 25.64 | 25.03 | 25.20 | 24.71 | 4.26% | 2,820 |
| Apr 10, 2025 | 25.39 | 25.68 | 24.17 | 24.17 | 23.70 | -4.28% | 2,778 |
| Apr 9, 2025 | 25.04 | 25.49 | 25.00 | 25.25 | 24.75 | 1.00% | 2,649 |
| Apr 8, 2025 | 25.48 | 25.48 | 25.00 | 25.00 | 24.51 | -0.04% | 1,867 |
| Apr 7, 2025 | 25.10 | 25.20 | 24.81 | 25.01 | 24.52 | -1.54% | 5,303 |
| Apr 4, 2025 | 25.69 | 25.69 | 25.21 | 25.40 | 24.90 | -0.59% | 3,951 |
| Apr 3, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.05 | -0.20% | 5,718 |
| Apr 2, 2025 | 25.62 | 25.62 | 25.60 | 25.60 | 25.10 | - | 330 |
| Apr 1, 2025 | 25.58 | 25.60 | 25.58 | 25.60 | 25.10 | - | 1,552 |
| Mar 28, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.10 | 0.04% | 486 |
| Mar 26, 2025 | 25.55 | 25.59 | 25.55 | 25.59 | 25.09 | -0.04% | 819 |
| Mar 25, 2025 | 25.55 | 25.60 | 25.55 | 25.60 | 25.10 | 0.71% | 5,667 |
| Mar 21, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 24.92 | 0.07% | 203 |
| Mar 20, 2025 | 25.26 | 25.40 | 25.26 | 25.40 | 24.90 | 0.55% | 1,951 |
| Mar 19, 2025 | 25.35 | 25.35 | 25.26 | 25.26 | 24.77 | -0.14% | 2,203 |
| Mar 18, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 24.80 | -0.20% | 246 |
| Mar 17, 2025 | 25.35 | 25.35 | 25.30 | 25.35 | 24.85 | -0.20% | 3,019 |
| Mar 14, 2025 | 25.39 | 25.40 | 25.39 | 25.40 | 24.90 | 0.20% | 1,910 |
| Mar 13, 2025 | 25.31 | 25.35 | 25.31 | 25.35 | 24.85 | 0.52% | 655 |
| Mar 11, 2025 | 25.25 | 25.25 | 25.22 | 25.22 | 24.72 | -0.43% | 465 |
| Mar 10, 2025 | 25.44 | 25.44 | 25.29 | 25.33 | 24.83 | -0.90% | 701 |
| Mar 7, 2025 | 25.48 | 25.57 | 25.48 | 25.56 | 25.06 | 0.55% | 1,815 |
| Mar 5, 2025 | 25.35 | 25.46 | 25.33 | 25.42 | 24.92 | 0.67% | 3,166 |
| Mar 4, 2025 | 25.21 | 25.25 | 25.21 | 25.25 | 24.75 | 0.02% | 1,659 |
| Mar 3, 2025 | 25.16 | 25.25 | 25.16 | 25.25 | 24.75 | -0.02% | 1,401 |
| Feb 28, 2025 | 25.23 | 25.47 | 25.10 | 25.25 | 24.75 | - | 1,452 |
| Feb 27, 2025 | 25.21 | 25.30 | 25.21 | 25.25 | 24.75 | -0.32% | 7,311 |
| Feb 26, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 24.83 | -0.31% | 277 |
| Feb 25, 2025 | 25.22 | 25.41 | 25.20 | 25.41 | 24.91 | 0.76% | 2,655 |
| Feb 24, 2025 | 25.11 | 25.27 | 25.07 | 25.22 | 24.72 | 0.43% | 3,160 |
| Feb 21, 2025 | 25.24 | 25.47 | 25.11 | 25.11 | 24.62 | -0.71% | 3,272 |
| Feb 20, 2025 | 25.38 | 25.43 | 25.27 | 25.29 | 24.79 | -0.67% | 6,492 |
| Feb 18, 2025 | 25.40 | 25.49 | 25.40 | 25.46 | 24.96 | 0.04% | 3,145 |
| Feb 14, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 24.95 | -0.16% | 152 |
| Feb 13, 2025 | 25.45 | 25.49 | 25.45 | 25.49 | 24.99 | 0.71% | 663 |
| Feb 12, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 24.81 | -0.32% | 767 |
| Feb 11, 2025 | 25.28 | 25.40 | 25.28 | 25.39 | 24.89 | 0.46% | 8,693 |