Safe Bulkers, Inc. (SB)
NYSE: SB · Real-Time Price · USD
7.11
+0.05 (0.64%)
At close: Nov 6, 2026, 4:00 PM EST
7.26
+0.15 (2.15%)
After-hours: Nov 6, 2026, 4:40 PM EST
Safe Bulkers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 7.24 | 7.25 | 7.05 | 7.11 | 7.11 | 0.64% | 622,081 |
| Nov 5, 2026 | 7.40 | 7.44 | 7.02 | 7.06 | 7.06 | -4.21% | 1,003,795 |
| Nov 4, 2026 | 7.70 | 7.70 | 7.32 | 7.37 | 7.37 | -0.94% | 1,197,538 |
| Nov 3, 2026 | 7.49 | 7.54 | 7.37 | 7.44 | 7.44 | -0.40% | 678,350 |
| Nov 2, 2026 | 7.97 | 7.99 | 7.46 | 7.47 | 7.47 | -6.74% | 1,147,049 |
| Oct 30, 2026 | 8.06 | 8.09 | 7.95 | 8.01 | 8.01 | -1.35% | 644,931 |
| Oct 29, 2026 | 8.08 | 8.14 | 7.99 | 8.12 | 8.12 | 0.74% | 802,650 |
| Oct 28, 2026 | 8.12 | 8.28 | 7.99 | 8.06 | 8.06 | - | 661,753 |
| Oct 27, 2026 | 8.15 | 8.23 | 8.00 | 8.06 | 8.06 | -0.86% | 701,117 |
| Oct 26, 2026 | 8.17 | 8.31 | 8.09 | 8.13 | 8.13 | 0.49% | 913,416 |
| Oct 23, 2026 | 7.84 | 8.15 | 7.81 | 8.09 | 8.09 | 2.15% | 641,622 |
| Oct 22, 2026 | 7.92 | 8.02 | 7.86 | 7.92 | 7.92 | -1.61% | 776,627 |
| Oct 21, 2026 | 7.91 | 8.10 | 7.89 | 8.05 | 8.05 | 2.81% | 853,244 |
| Oct 20, 2026 | 7.79 | 7.93 | 7.75 | 7.83 | 7.83 | 0.26% | 790,536 |
| Oct 19, 2026 | 8.03 | 8.07 | 7.62 | 7.81 | 7.81 | -0.26% | 1,361,405 |
| Oct 16, 2026 | 8.12 | 8.12 | 7.80 | 7.83 | 7.83 | -2.37% | 1,015,669 |
| Oct 15, 2026 | 8.10 | 8.17 | 7.97 | 8.02 | 8.02 | -2.43% | 1,276,389 |
| Oct 14, 2026 | 8.59 | 8.59 | 8.09 | 8.22 | 8.22 | -5.08% | 1,182,982 |
| Oct 13, 2026 | 8.69 | 8.75 | 8.58 | 8.66 | 8.66 | 0.23% | 1,102,176 |
| Oct 12, 2026 | 8.64 | 8.81 | 8.59 | 8.64 | 8.64 | 1.29% | 828,154 |
| Oct 9, 2026 | 8.77 | 8.79 | 8.45 | 8.53 | 8.53 | -3.29% | 693,152 |
| Oct 8, 2026 | 8.55 | 8.83 | 8.53 | 8.82 | 8.82 | 4.38% | 1,414,009 |
| Oct 7, 2026 | 8.51 | 8.66 | 8.42 | 8.45 | 8.45 | -1.52% | 939,929 |
| Oct 6, 2026 | 8.71 | 8.72 | 8.50 | 8.58 | 8.58 | -1.94% | 936,838 |
| Oct 5, 2026 | 8.72 | 8.81 | 8.50 | 8.75 | 8.75 | -0.68% | 1,146,119 |
| Oct 2, 2026 | 8.83 | 8.89 | 8.69 | 8.81 | 8.81 | -1.45% | 1,211,920 |
| Oct 1, 2026 | 8.48 | 9.01 | 8.46 | 8.94 | 8.94 | 4.68% | 1,407,757 |
| Sep 30, 2026 | 8.41 | 8.61 | 8.38 | 8.54 | 8.54 | 2.89% | 1,646,492 |
| Sep 29, 2026 | 8.18 | 8.47 | 8.15 | 8.30 | 8.30 | 0.61% | 2,105,978 |
| Sep 28, 2026 | 8.19 | 8.29 | 8.16 | 8.25 | 8.25 | 1.35% | 1,485,937 |
| Sep 25, 2026 | 8.24 | 8.26 | 7.99 | 8.14 | 8.14 | -1.33% | 1,176,980 |
| Sep 24, 2026 | 8.31 | 8.50 | 8.21 | 8.25 | 8.25 | -1.43% | 1,110,714 |
| Sep 23, 2026 | 8.48 | 8.48 | 8.27 | 8.37 | 8.37 | -1.30% | 2,379,444 |
| Sep 22, 2026 | 8.76 | 8.77 | 8.45 | 8.48 | 8.48 | -4.40% | 1,513,796 |
| Sep 21, 2026 | 9.11 | 9.20 | 8.76 | 8.87 | 8.87 | -3.38% | 2,022,507 |
| Sep 18, 2026 | 8.93 | 9.26 | 8.91 | 9.18 | 9.18 | 1.89% | 2,279,217 |
| Sep 17, 2026 | 8.67 | 9.04 | 8.67 | 9.01 | 9.01 | 2.97% | 2,135,109 |
| Sep 16, 2026 | 8.60 | 8.88 | 8.44 | 8.75 | 8.75 | 1.63% | 1,830,361 |
| Sep 15, 2026 | 8.36 | 8.70 | 8.21 | 8.61 | 8.61 | 3.11% | 1,850,539 |
| Sep 14, 2026 | 8.34 | 8.43 | 8.17 | 8.35 | 8.35 | -1.88% | 1,432,162 |
| Sep 11, 2026 | 8.48 | 8.54 | 8.39 | 8.51 | 8.51 | 1.55% | 1,368,307 |
| Sep 10, 2026 | 8.13 | 8.50 | 8.13 | 8.38 | 8.38 | 0.24% | 1,617,534 |
| Sep 9, 2026 | 8.15 | 8.44 | 8.05 | 8.36 | 8.36 | -6.38% | 5,005,142 |
| Sep 8, 2026 | 9.18 | 9.24 | 8.80 | 8.93 | 8.93 | -2.62% | 1,209,185 |
| Sep 4, 2026 | 9.20 | 9.31 | 9.12 | 9.17 | 9.17 | 1.78% | 1,083,634 |
| Sep 3, 2026 | 9.11 | 9.20 | 8.98 | 9.01 | 9.01 | -0.88% | 1,042,813 |
| Sep 2, 2026 | 8.80 | 9.11 | 8.80 | 9.09 | 9.09 | 3.89% | 1,177,840 |
| Sep 1, 2026 | 8.60 | 8.87 | 8.58 | 8.75 | 8.75 | 1.39% | 1,066,270 |
| Aug 31, 2026 | 8.67 | 8.72 | 8.43 | 8.63 | 8.63 | 1.29% | 724,824 |
| Aug 28, 2026 | 8.44 | 8.64 | 8.42 | 8.52 | 8.52 | 1.19% | 639,770 |