Safe Bulkers, Inc. (SB)
NYSE: SB · Real-Time Price · USD
6.08
-0.13 (-2.09%)
At close: Mar 27, 2026, 4:00 PM EDT
6.13
+0.05 (0.83%)
After-hours: Mar 27, 2026, 7:58 PM EDT
Safe Bulkers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2026 | 6.39 | 6.55 | 6.34 | 6.54 | 6.49 | 1.55% | 1,037,654 |
| Feb 25, 2026 | 6.40 | 6.46 | 6.21 | 6.44 | 6.39 | 1.42% | 1,025,389 |
| Feb 24, 2026 | 6.18 | 6.36 | 6.14 | 6.35 | 6.30 | 2.75% | 951,092 |
| Feb 23, 2026 | 6.15 | 6.20 | 6.02 | 6.18 | 6.13 | 0.49% | 677,497 |
| Feb 20, 2026 | 6.01 | 6.20 | 6.00 | 6.15 | 6.10 | 2.33% | 799,106 |
| Feb 19, 2026 | 5.97 | 6.16 | 5.87 | 6.01 | 5.96 | -2.12% | 1,178,800 |
| Feb 18, 2026 | 6.09 | 6.21 | 6.08 | 6.14 | 6.09 | 1.49% | 842,668 |
| Feb 17, 2026 | 5.97 | 6.09 | 5.92 | 6.05 | 6.00 | 1.00% | 1,083,169 |
| Feb 13, 2026 | 5.83 | 6.01 | 5.75 | 5.99 | 5.94 | 2.74% | 410,269 |
| Feb 12, 2026 | 6.08 | 6.14 | 5.77 | 5.83 | 5.79 | -3.80% | 830,746 |
| Feb 11, 2026 | 5.90 | 6.07 | 5.90 | 6.06 | 6.01 | 3.59% | 776,004 |
| Feb 10, 2026 | 5.77 | 5.90 | 5.72 | 5.85 | 5.81 | 1.21% | 676,622 |
| Feb 9, 2026 | 5.59 | 5.79 | 5.57 | 5.78 | 5.74 | 3.58% | 498,527 |
| Feb 6, 2026 | 5.47 | 5.63 | 5.45 | 5.58 | 5.54 | 2.20% | 787,414 |
| Feb 5, 2026 | 5.55 | 5.57 | 5.43 | 5.46 | 5.42 | -1.80% | 592,556 |
| Feb 4, 2026 | 5.80 | 5.82 | 5.53 | 5.56 | 5.52 | -3.81% | 863,517 |
| Feb 3, 2026 | 5.86 | 5.92 | 5.71 | 5.78 | 5.74 | -1.53% | 892,743 |
| Feb 2, 2026 | 5.65 | 5.88 | 5.56 | 5.87 | 5.83 | 2.80% | 740,146 |
| Jan 30, 2026 | 5.55 | 5.72 | 5.55 | 5.71 | 5.67 | 1.60% | 920,111 |
| Jan 29, 2026 | 5.52 | 5.64 | 5.45 | 5.62 | 5.58 | 3.12% | 878,469 |
| Jan 28, 2026 | 5.39 | 5.54 | 5.38 | 5.45 | 5.41 | 0.93% | 810,084 |
| Jan 27, 2026 | 5.33 | 5.48 | 5.33 | 5.40 | 5.36 | 1.69% | 325,844 |
| Jan 26, 2026 | 5.31 | 5.42 | 5.28 | 5.31 | 5.27 | -0.93% | 415,799 |
| Jan 23, 2026 | 5.35 | 5.52 | 5.35 | 5.36 | 5.32 | 0.37% | 626,643 |
| Jan 22, 2026 | 5.34 | 5.39 | 5.26 | 5.34 | 5.30 | 0.19% | 560,745 |
| Jan 21, 2026 | 5.22 | 5.34 | 5.22 | 5.33 | 5.29 | 3.29% | 488,624 |
| Jan 20, 2026 | 5.09 | 5.17 | 4.96 | 5.16 | 5.12 | 0.78% | 523,253 |
| Jan 16, 2026 | 5.20 | 5.27 | 5.11 | 5.12 | 5.08 | -1.73% | 543,568 |
| Jan 15, 2026 | 5.24 | 5.27 | 5.16 | 5.21 | 5.17 | -0.95% | 584,606 |