Safe Bulkers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	6.94	7.08	6.93	7.03	7.03	1.30%	338,768
May 7, 2026	6.89	6.99	6.85	6.94	6.94	0.29%	336,659
May 6, 2026	7.15	7.20	6.84	6.92	6.92	-2.67%	425,137
May 5, 2026	6.80	7.13	6.77	7.11	7.11	5.96%	881,271
May 4, 2026	6.67	6.72	6.63	6.71	6.71	0.60%	472,526
May 1, 2026	6.74	6.74	6.58	6.67	6.67	-1.04%	227,385
Apr 30, 2026	6.65	6.75	6.65	6.74	6.74	2.12%	316,344
Apr 29, 2026	6.69	6.77	6.58	6.60	6.60	-1.20%	463,483
Apr 28, 2026	6.59	6.71	6.56	6.68	6.68	1.21%	409,811
Apr 27, 2026	6.52	6.61	6.51	6.60	6.60	1.23%	268,454
Apr 24, 2026	6.53	6.54	6.43	6.52	6.52	0.62%	249,652
Apr 23, 2026	6.61	6.66	6.47	6.48	6.48	-1.82%	291,951
Apr 22, 2026	6.56	6.60	6.45	6.60	6.60	1.54%	371,944
Apr 21, 2026	6.71	6.77	6.44	6.50	6.50	-2.99%	388,226
Apr 20, 2026	6.61	6.78	6.48	6.70	6.70	0.90%	526,117
Apr 17, 2026	6.57	6.73	6.55	6.64	6.64	1.68%	402,876
Apr 16, 2026	6.51	6.61	6.44	6.53	6.53	0.31%	343,962
Apr 15, 2026	6.52	6.58	6.45	6.51	6.51	0.46%	387,748
Apr 14, 2026	6.59	6.60	6.46	6.48	6.48	-1.07%	310,746
Apr 13, 2026	6.39	6.56	6.38	6.55	6.55	1.87%	304,582
Apr 10, 2026	6.46	6.52	6.33	6.43	6.43	-0.62%	418,550
Apr 9, 2026	6.60	6.62	6.40	6.47	6.47	-1.52%	416,962
Apr 8, 2026	6.64	6.66	6.53	6.57	6.57	1.39%	473,860
Apr 7, 2026	6.52	6.57	6.43	6.48	6.48	-1.37%	534,115
Apr 6, 2026	6.54	6.59	6.48	6.57	6.57	-0.30%	317,411
Apr 2, 2026	6.34	6.63	6.20	6.59	6.59	2.33%	664,607
Apr 1, 2026	6.33	6.52	6.30	6.44	6.44	1.74%	539,332
Mar 31, 2026	6.15	6.34	6.06	6.33	6.33	3.77%	596,735
Mar 30, 2026	6.15	6.19	6.00	6.10	6.10	0.33%	860,318
Mar 27, 2026	6.22	6.25	6.04	6.08	6.08	-2.09%	532,515
Mar 26, 2026	6.24	6.39	6.20	6.21	6.21	-1.11%	731,201
Mar 25, 2026	6.38	6.38	6.26	6.28	6.28	-0.63%	626,966
Mar 24, 2026	6.26	6.42	6.26	6.32	6.32	0.80%	1,027,407
Mar 23, 2026	6.06	6.31	6.00	6.27	6.27	3.64%	534,590
Mar 20, 2026	6.36	6.36	6.01	6.05	6.05	-3.66%	969,162
Mar 19, 2026	6.17	6.33	6.09	6.28	6.28	0.32%	663,903
Mar 18, 2026	6.12	6.31	6.10	6.26	6.26	2.79%	682,284
Mar 17, 2026	6.13	6.17	6.05	6.09	6.09	0.33%	584,270
Mar 16, 2026	6.02	6.12	5.98	6.07	6.07	2.19%	612,731
Mar 13, 2026	5.94	6.00	5.85	5.94	5.94	-0.17%	976,735
Mar 12, 2026	6.08	6.08	5.95	5.95	5.95	-2.30%	906,019
Mar 11, 2026	6.14	6.17	6.02	6.09	6.09	-2.40%	560,415
Mar 10, 2026	6.32	6.38	6.20	6.24	6.24	-1.58%	747,762
Mar 9, 2026	6.05	6.39	6.04	6.34	6.34	3.93%	1,002,713
Mar 6, 2026	5.98	6.17	5.92	6.10	6.10	-3.02%	1,126,376
Mar 5, 2026	6.47	6.47	6.22	6.29	6.29	-3.53%	1,024,848
Mar 4, 2026	6.53	6.60	6.38	6.52	6.52	-0.61%	755,561
Mar 3, 2026	6.59	6.61	6.35	6.56	6.56	-1.50%	772,042
Mar 2, 2026	6.50	6.68	6.39	6.66	6.66	1.52%	858,287
Feb 27, 2026	6.54	6.60	6.50	6.56	6.51	0.31%	699,258