Safe Bulkers, Inc. (SB)
NYSE: SB · Real-Time Price · USD
5.10
-0.07 (-1.35%)
Dec 11, 2025, 11:23 AM EST - Market open
Safe Bulkers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 10, 2025 | 5.23 | 5.24 | 5.12 | 5.17 | 5.17 | -1.15% | 417,214 |
| Dec 9, 2025 | 5.23 | 5.26 | 5.19 | 5.23 | 5.23 | -0.57% | 395,722 |
| Dec 8, 2025 | 5.33 | 5.37 | 5.25 | 5.26 | 5.26 | -0.94% | 415,162 |
| Dec 5, 2025 | 5.35 | 5.39 | 5.28 | 5.31 | 5.26 | -0.38% | 461,416 |
| Dec 4, 2025 | 5.40 | 5.42 | 5.28 | 5.33 | 5.28 | -1.48% | 571,779 |
| Dec 3, 2025 | 5.30 | 5.42 | 5.29 | 5.41 | 5.36 | 2.66% | 784,352 |
| Dec 2, 2025 | 5.34 | 5.35 | 5.22 | 5.27 | 5.22 | 0.76% | 818,775 |
| Dec 1, 2025 | 5.28 | 5.37 | 5.20 | 5.23 | 5.18 | -1.13% | 1,004,712 |
| Nov 28, 2025 | 5.38 | 5.38 | 5.24 | 5.29 | 5.24 | -1.49% | 571,297 |
| Nov 26, 2025 | 5.00 | 5.54 | 4.98 | 5.37 | 5.32 | 9.82% | 2,770,332 |
| Nov 25, 2025 | 4.92 | 4.92 | 4.83 | 4.89 | 4.84 | -0.41% | 447,524 |
| Nov 24, 2025 | 4.87 | 4.94 | 4.83 | 4.91 | 4.86 | 1.24% | 504,178 |
| Nov 21, 2025 | 4.72 | 4.86 | 4.66 | 4.85 | 4.80 | 3.19% | 533,986 |
| Nov 20, 2025 | 4.79 | 4.88 | 4.69 | 4.70 | 4.66 | -1.05% | 370,164 |
| Nov 19, 2025 | 4.74 | 4.84 | 4.74 | 4.75 | 4.71 | -0.84% | 377,109 |
| Nov 18, 2025 | 4.80 | 4.83 | 4.77 | 4.79 | 4.74 | - | 263,649 |
| Nov 17, 2025 | 4.81 | 4.90 | 4.75 | 4.79 | 4.74 | -0.83% | 382,261 |
| Nov 14, 2025 | 4.82 | 4.83 | 4.74 | 4.83 | 4.78 | -0.21% | 273,306 |
| Nov 13, 2025 | 4.77 | 4.95 | 4.77 | 4.84 | 4.79 | 1.89% | 414,824 |
| Nov 12, 2025 | 4.85 | 4.86 | 4.73 | 4.75 | 4.71 | -4.23% | 628,061 |
| Nov 11, 2025 | 5.00 | 5.00 | 4.84 | 4.96 | 4.91 | -0.40% | 334,609 |
| Nov 10, 2025 | 4.79 | 4.99 | 4.74 | 4.98 | 4.93 | 4.18% | 532,574 |
| Nov 7, 2025 | 4.71 | 4.81 | 4.66 | 4.78 | 4.73 | 1.49% | 403,900 |
| Nov 6, 2025 | 4.69 | 4.78 | 4.66 | 4.71 | 4.67 | 0.21% | 342,216 |
| Nov 5, 2025 | 4.58 | 4.70 | 4.58 | 4.70 | 4.66 | 3.30% | 325,977 |
| Nov 4, 2025 | 4.59 | 4.67 | 4.53 | 4.55 | 4.51 | -1.30% | 393,754 |
| Nov 3, 2025 | 4.68 | 4.69 | 4.60 | 4.61 | 4.57 | -1.71% | 315,357 |
| Oct 31, 2025 | 4.61 | 4.70 | 4.60 | 4.69 | 4.65 | 1.30% | 342,251 |
| Oct 30, 2025 | 4.59 | 4.64 | 4.57 | 4.63 | 4.59 | 0.22% | 278,109 |
| Oct 29, 2025 | 4.60 | 4.70 | 4.59 | 4.62 | 4.58 | 0.87% | 393,860 |
| Oct 28, 2025 | 4.48 | 4.61 | 4.45 | 4.58 | 4.54 | 2.23% | 334,566 |
| Oct 27, 2025 | 4.47 | 4.51 | 4.46 | 4.48 | 4.44 | 0.67% | 291,902 |
| Oct 24, 2025 | 4.44 | 4.48 | 4.42 | 4.45 | 4.41 | 0.23% | 283,407 |
| Oct 23, 2025 | 4.41 | 4.46 | 4.39 | 4.44 | 4.40 | 1.60% | 356,425 |
| Oct 22, 2025 | 4.30 | 4.38 | 4.26 | 4.37 | 4.33 | 2.10% | 277,143 |
| Oct 21, 2025 | 4.28 | 4.33 | 4.23 | 4.28 | 4.24 | -0.47% | 319,353 |
| Oct 20, 2025 | 4.34 | 4.40 | 4.29 | 4.30 | 4.26 | -0.23% | 264,509 |
| Oct 17, 2025 | 4.31 | 4.37 | 4.30 | 4.31 | 4.27 | - | 202,271 |
| Oct 16, 2025 | 4.30 | 4.41 | 4.30 | 4.31 | 4.27 | 0.23% | 280,849 |
| Oct 15, 2025 | 4.26 | 4.36 | 4.23 | 4.30 | 4.26 | 1.42% | 264,026 |
| Oct 14, 2025 | 4.19 | 4.26 | 4.15 | 4.24 | 4.20 | -0.70% | 239,782 |
| Oct 13, 2025 | 4.21 | 4.28 | 4.21 | 4.27 | 4.23 | 3.14% | 354,397 |
| Oct 10, 2025 | 4.31 | 4.37 | 4.14 | 4.14 | 4.10 | -4.17% | 530,530 |
| Oct 9, 2025 | 4.36 | 4.41 | 4.32 | 4.32 | 4.28 | -0.92% | 300,002 |
| Oct 8, 2025 | 4.40 | 4.40 | 4.34 | 4.36 | 4.32 | -0.68% | 285,871 |
| Oct 7, 2025 | 4.47 | 4.53 | 4.38 | 4.39 | 4.35 | -1.79% | 331,864 |
| Oct 6, 2025 | 4.48 | 4.54 | 4.46 | 4.47 | 4.43 | - | 361,759 |
| Oct 3, 2025 | 4.48 | 4.50 | 4.43 | 4.47 | 4.43 | -0.22% | 273,090 |
| Oct 2, 2025 | 4.51 | 4.52 | 4.43 | 4.48 | 4.44 | -0.22% | 363,722 |
| Oct 1, 2025 | 4.43 | 4.53 | 4.40 | 4.49 | 4.45 | 1.13% | 432,741 |