Safe Bulkers, Inc. (SB)
NYSE: SB · Real-Time Price · USD
4.250
-0.010 (-0.23%)
Aug 29, 2025, 4:00 PM - Market closed
Safe Bulkers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 4.27 | 4.28 | 4.22 | 4.25 | 4.25 | -0.23% | 200,702 |
| 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 |
| Jul 8, 2025 | 3.79 | 3.84 | 3.76 | 3.76 | 3.72 | -0.53% | 286,741 |
| Jul 7, 2025 | 3.77 | 3.88 | 3.77 | 3.78 | 3.74 | - | 337,425 |
| Jul 3, 2025 | 3.75 | 3.80 | 3.72 | 3.78 | 3.74 | 1.34% | 253,581 |
| Jul 2, 2025 | 3.65 | 3.75 | 3.65 | 3.73 | 3.69 | 2.47% | 275,250 |
| Jul 1, 2025 | 3.60 | 3.70 | 3.56 | 3.64 | 3.60 | 0.83% | 385,442 |
| Jun 30, 2025 | 3.68 | 3.70 | 3.58 | 3.61 | 3.57 | -2.17% | 364,048 |
| Jun 27, 2025 | 3.65 | 3.70 | 3.62 | 3.69 | 3.65 | 0.82% | 510,391 |
| Jun 26, 2025 | 3.71 | 3.71 | 3.65 | 3.66 | 3.62 | -0.54% | 285,076 |
| Jun 25, 2025 | 3.70 | 3.74 | 3.67 | 3.68 | 3.64 | -1.08% | 286,342 |
| Jun 24, 2025 | 3.73 | 3.78 | 3.72 | 3.72 | 3.68 | - | 275,413 |
| Jun 23, 2025 | 3.75 | 3.79 | 3.70 | 3.72 | 3.68 | -0.53% | 303,941 |
| Jun 20, 2025 | 3.85 | 3.88 | 3.74 | 3.74 | 3.70 | -2.60% | 693,143 |