Safe Bulkers, Inc. (SB)
NYSE: SB · Real-Time Price · USD
4.315
+0.075 (1.77%)
Oct 15, 2025, 1:35 PM EDT - Market open

Safe Bulkers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 20254.264.364.234.32-1.89%122,624
Oct 14, 20254.194.264.154.244.24-0.70%239,782
Oct 13, 20254.214.284.214.274.273.14%354,397
Oct 10, 20254.314.374.144.144.14-4.17%530,530
Oct 9, 20254.364.414.324.324.32-0.92%300,002
Oct 8, 20254.404.404.344.364.36-0.68%285,871
Oct 7, 20254.474.534.384.394.39-1.79%331,864
Oct 6, 20254.484.544.464.474.47-361,759
Oct 3, 20254.484.504.434.474.47-0.22%273,090
Oct 2, 20254.514.524.434.484.48-0.22%363,722
Oct 1, 20254.434.534.404.494.491.13%432,741
Sep 30, 20254.504.504.424.444.44-1.77%511,249
Sep 29, 20254.604.604.464.524.52-1.74%450,285
Sep 26, 20254.614.654.554.604.60-0.22%351,488
Sep 25, 20254.664.694.564.614.61-1.50%369,225
Sep 24, 20254.594.724.584.684.682.41%633,882
Sep 23, 20254.504.644.504.574.572.01%271,839
Sep 22, 20254.524.534.454.484.48-1.10%262,026
Sep 19, 20254.604.604.514.534.53-1.95%623,507
Sep 18, 20254.574.624.544.624.621.32%227,332
Sep 17, 20254.564.634.564.564.56-226,778
Sep 16, 20254.604.604.554.564.56-0.65%190,549
Sep 15, 20254.564.644.564.594.590.88%295,055
Sep 12, 20254.474.564.464.554.551.56%272,303
Sep 11, 20254.464.494.404.484.48-466,017
Sep 10, 20254.504.534.404.484.48-0.88%426,970
Sep 9, 20254.474.554.414.524.521.35%387,868
Sep 8, 20254.494.504.444.464.460.22%295,340
Sep 5, 20254.414.464.384.454.450.91%260,907
Sep 4, 20254.324.484.324.414.412.08%576,398
Sep 3, 20254.254.364.254.324.321.17%332,291
Sep 2, 20254.214.324.194.274.270.47%411,083
Aug 29, 20254.274.284.224.254.25-0.23%200,704
Aug 28, 20254.304.314.254.264.26-1.16%377,650
Aug 27, 20254.304.334.264.314.31-0.69%261,229
Aug 26, 20254.324.374.294.344.340.23%236,638
Aug 25, 20254.314.384.294.334.33-333,069
Aug 22, 20254.254.364.224.334.332.61%562,251
Aug 21, 20254.154.274.154.224.220.96%360,341
Aug 20, 20254.174.274.174.184.13-0.24%305,369
Aug 19, 20254.334.394.164.194.14-3.01%425,522
Aug 18, 20254.234.404.224.324.271.65%528,646
Aug 15, 20254.294.334.254.254.20-0.47%271,859
Aug 14, 20254.284.344.244.274.22-0.70%347,940
Aug 13, 20254.224.344.224.304.251.90%468,893
Aug 12, 20254.194.284.184.224.171.20%359,331
Aug 11, 20254.214.244.124.174.12-0.48%248,623
Aug 8, 20254.164.304.154.194.141.21%373,319
Aug 7, 20254.174.244.104.144.09-419,135
Aug 6, 20254.134.184.104.144.090.24%320,316