Safe Bulkers, Inc. (SB)
NYSE: SB · Real-Time Price · USD
4.560
0.00 (0.00%)
At close: Sep 17, 2025, 4:00 PM EDT
4.560
0.00 (0.00%)
After-hours: Sep 17, 2025, 7:00 PM EDT
Safe Bulkers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 4.56 | 4.63 | 4.56 | 4.56 | 4.56 | - | 226,778 |
| Sep 16, 2025 | 4.60 | 4.60 | 4.55 | 4.56 | 4.56 | -0.65% | 190,549 |
| Sep 15, 2025 | 4.56 | 4.64 | 4.56 | 4.59 | 4.59 | 0.88% | 295,055 |
| Sep 12, 2025 | 4.47 | 4.56 | 4.46 | 4.55 | 4.55 | 1.56% | 272,303 |
| Sep 11, 2025 | 4.46 | 4.49 | 4.40 | 4.48 | 4.48 | - | 466,017 |
| Sep 10, 2025 | 4.50 | 4.53 | 4.40 | 4.48 | 4.48 | -0.88% | 426,970 |
| Sep 9, 2025 | 4.47 | 4.55 | 4.41 | 4.52 | 4.52 | 1.35% | 387,868 |
| Sep 8, 2025 | 4.49 | 4.50 | 4.44 | 4.46 | 4.46 | 0.22% | 295,340 |
| Sep 5, 2025 | 4.41 | 4.46 | 4.38 | 4.45 | 4.45 | 0.91% | 260,907 |
| Sep 4, 2025 | 4.32 | 4.48 | 4.32 | 4.41 | 4.41 | 2.08% | 576,398 |
| Sep 3, 2025 | 4.25 | 4.36 | 4.25 | 4.32 | 4.32 | 1.17% | 332,291 |
| Sep 2, 2025 | 4.21 | 4.32 | 4.19 | 4.27 | 4.27 | 0.47% | 411,083 |
| Aug 29, 2025 | 4.27 | 4.28 | 4.22 | 4.25 | 4.25 | -0.23% | 200,704 |
| Aug 28, 2025 | 4.30 | 4.31 | 4.25 | 4.26 | 4.26 | -1.16% | 377,650 |
| Aug 27, 2025 | 4.30 | 4.33 | 4.26 | 4.31 | 4.31 | -0.69% | 261,229 |
| Aug 26, 2025 | 4.32 | 4.37 | 4.29 | 4.34 | 4.34 | 0.23% | 236,638 |
| Aug 25, 2025 | 4.31 | 4.38 | 4.29 | 4.33 | 4.33 | - | 333,069 |
| Aug 22, 2025 | 4.25 | 4.36 | 4.22 | 4.33 | 4.33 | 2.61% | 562,251 |
| Aug 21, 2025 | 4.15 | 4.27 | 4.15 | 4.22 | 4.22 | 0.96% | 360,341 |
| Aug 20, 2025 | 4.17 | 4.27 | 4.17 | 4.18 | 4.13 | -0.24% | 305,369 |
| Aug 19, 2025 | 4.33 | 4.39 | 4.16 | 4.19 | 4.14 | -3.01% | 425,522 |
| Aug 18, 2025 | 4.23 | 4.40 | 4.22 | 4.32 | 4.27 | 1.65% | 528,646 |
| Aug 15, 2025 | 4.29 | 4.33 | 4.25 | 4.25 | 4.20 | -0.47% | 271,859 |
| Aug 14, 2025 | 4.28 | 4.34 | 4.24 | 4.27 | 4.22 | -0.70% | 347,940 |
| Aug 13, 2025 | 4.22 | 4.34 | 4.22 | 4.30 | 4.25 | 1.90% | 468,893 |
| Aug 12, 2025 | 4.19 | 4.28 | 4.18 | 4.22 | 4.17 | 1.20% | 359,331 |
| Aug 11, 2025 | 4.21 | 4.24 | 4.12 | 4.17 | 4.12 | -0.48% | 248,623 |
| Aug 8, 2025 | 4.16 | 4.30 | 4.15 | 4.19 | 4.14 | 1.21% | 373,319 |
| Aug 7, 2025 | 4.17 | 4.24 | 4.10 | 4.14 | 4.09 | - | 419,135 |
| Aug 6, 2025 | 4.13 | 4.18 | 4.10 | 4.14 | 4.09 | 0.24% | 320,316 |
| Aug 5, 2025 | 4.10 | 4.14 | 4.07 | 4.13 | 4.08 | 1.23% | 238,374 |
| Aug 4, 2025 | 3.91 | 4.13 | 3.90 | 4.08 | 4.03 | 4.08% | 612,357 |
| Aug 1, 2025 | 3.90 | 3.95 | 3.87 | 3.92 | 3.87 | -0.25% | 356,721 |
| Jul 31, 2025 | 3.87 | 3.95 | 3.86 | 3.93 | 3.88 | 1.81% | 312,674 |
| Jul 30, 2025 | 3.90 | 4.00 | 3.61 | 3.86 | 3.82 | -7.88% | 1,130,684 |
| Jul 29, 2025 | 4.18 | 4.25 | 4.16 | 4.19 | 4.14 | -0.71% | 562,494 |
| Jul 28, 2025 | 4.23 | 4.24 | 4.18 | 4.22 | 4.17 | -0.47% | 331,112 |
| Jul 25, 2025 | 4.26 | 4.29 | 4.21 | 4.24 | 4.19 | -0.47% | 215,799 |
| Jul 24, 2025 | 4.27 | 4.31 | 4.24 | 4.26 | 4.21 | -1.16% | 345,408 |
| Jul 23, 2025 | 4.18 | 4.33 | 4.18 | 4.31 | 4.26 | 4.11% | 467,308 |
| Jul 22, 2025 | 4.09 | 4.19 | 4.09 | 4.14 | 4.09 | 1.72% | 370,232 |
| Jul 21, 2025 | 4.13 | 4.14 | 4.06 | 4.07 | 4.02 | -1.21% | 369,701 |
| Jul 18, 2025 | 4.16 | 4.18 | 4.06 | 4.12 | 4.07 | -0.24% | 458,258 |
| Jul 17, 2025 | 4.02 | 4.17 | 4.02 | 4.13 | 4.08 | 1.98% | 486,452 |
| Jul 16, 2025 | 4.03 | 4.07 | 3.97 | 4.05 | 4.00 | 1.00% | 320,905 |
| Jul 15, 2025 | 4.07 | 4.07 | 3.99 | 4.01 | 3.96 | -1.72% | 490,461 |
| Jul 14, 2025 | 4.09 | 4.11 | 4.01 | 4.08 | 4.03 | -0.73% | 364,762 |
| Jul 11, 2025 | 4.03 | 4.14 | 4.03 | 4.11 | 4.06 | 1.48% | 560,306 |
| Jul 10, 2025 | 3.84 | 4.06 | 3.82 | 4.05 | 4.00 | 7.43% | 907,404 |
| Jul 9, 2025 | 3.78 | 3.79 | 3.73 | 3.77 | 3.73 | 0.27% | 342,308 |