Safe Bulkers, Inc. (SB)
NYSE: SB · Real-Time Price · USD
3.760
0.00 (0.00%)
At close: Mar 28, 2025, 4:00 PM
3.786
+0.026 (0.69%)
After-hours: Mar 28, 2025, 8:00 PM EDT

Safe Bulkers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 20253.753.773.733.763.76-302,784
Mar 27, 20253.733.773.723.763.760.53%474,460
Mar 26, 20253.733.773.723.743.740.27%587,171
Mar 25, 20253.773.793.733.733.73-0.53%405,608
Mar 24, 20253.753.823.743.753.750.27%382,448
Mar 21, 20253.783.813.703.743.74-2.09%1,111,453
Mar 20, 20253.813.873.783.823.82-0.78%488,355
Mar 19, 20253.773.863.773.853.852.39%454,344
Mar 18, 20253.803.813.723.763.76-0.27%694,868
Mar 17, 20253.813.863.753.773.77-0.79%722,380
Mar 14, 20253.783.803.733.803.801.33%517,391
Mar 13, 20253.783.833.743.753.75-1.06%669,615
Mar 12, 20253.753.833.753.793.792.16%469,862
Mar 11, 20253.703.743.633.713.711.09%591,170
Mar 10, 20253.773.783.673.673.67-3.42%777,016
Mar 7, 20253.813.883.803.803.80-342,561
Mar 6, 20253.723.853.723.803.802.43%616,265
Mar 5, 20253.873.873.713.713.71-2.37%854,581
Mar 4, 20253.653.833.593.803.802.98%818,890
Mar 3, 20253.733.773.683.693.69-1.34%1,201,036
Feb 28, 20253.733.813.713.743.69-0.27%579,263
Feb 27, 20253.873.873.733.753.70-3.60%497,873
Feb 26, 20253.953.973.873.893.84-0.26%940,995
Feb 25, 20253.803.983.793.903.853.72%1,240,448
Feb 24, 20253.753.823.723.763.710.80%525,364
Feb 21, 20253.853.933.733.733.68-2.10%800,201
Feb 20, 20253.673.823.643.813.763.25%912,556
Feb 19, 20253.693.773.623.693.64-742,450
Feb 18, 20253.673.763.653.693.642.79%542,575
Feb 14, 20253.633.683.563.593.54-0.55%390,702
Feb 13, 20253.573.643.553.613.560.84%397,219
Feb 12, 20253.613.613.543.583.53-0.83%436,532
Feb 11, 20253.623.683.603.613.56-0.82%411,240
Feb 10, 20253.653.683.593.643.591.11%547,646
Feb 7, 20253.633.663.573.603.55-0.28%516,688
Feb 6, 20253.723.743.593.613.56-2.70%745,689
Feb 5, 20253.653.773.653.713.661.09%950,684
Feb 4, 20253.523.723.523.673.625.76%1,356,648
Feb 3, 20253.503.553.433.473.42-2.25%698,317
Jan 31, 20253.613.613.513.553.50-1.66%1,142,764
Jan 30, 20253.603.653.513.613.560.84%642,006
Jan 29, 20253.463.583.463.583.533.77%571,866
Jan 28, 20253.483.493.423.453.40-0.58%656,562
Jan 27, 20253.383.523.373.473.422.66%915,035
Jan 24, 20253.423.423.323.383.34-0.88%564,253
Jan 23, 20253.333.423.313.413.363.02%511,038
Jan 22, 20253.383.403.313.313.27-2.36%712,899
Jan 21, 20253.423.453.383.393.35-0.88%555,261
Jan 17, 20253.413.473.373.423.370.29%446,482
Jan 16, 20253.543.563.413.413.36-4.21%840,298