Safe Bulkers, Inc. (SB)
NYSE: SB · Real-Time Price · USD
4.580
+0.100 (2.23%)
Oct 28, 2025, 1:11 PM EDT - Market open
Safe Bulkers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 4.48 | 4.57 | 4.45 | 4.57 | - | 1.90% | 124,407 |
| Oct 27, 2025 | 4.47 | 4.51 | 4.46 | 4.48 | 4.48 | 0.67% | 291,902 |
| Oct 24, 2025 | 4.44 | 4.48 | 4.42 | 4.45 | 4.45 | 0.23% | 283,407 |
| Oct 23, 2025 | 4.41 | 4.46 | 4.39 | 4.44 | 4.44 | 1.60% | 356,425 |
| Oct 22, 2025 | 4.30 | 4.38 | 4.26 | 4.37 | 4.37 | 2.10% | 277,143 |
| Oct 21, 2025 | 4.28 | 4.33 | 4.23 | 4.28 | 4.28 | -0.47% | 319,353 |
| Oct 20, 2025 | 4.34 | 4.40 | 4.29 | 4.30 | 4.30 | -0.23% | 264,509 |
| Oct 17, 2025 | 4.31 | 4.37 | 4.30 | 4.31 | 4.31 | - | 202,271 |
| Oct 16, 2025 | 4.30 | 4.41 | 4.30 | 4.31 | 4.31 | 0.23% | 280,849 |
| Oct 15, 2025 | 4.26 | 4.36 | 4.23 | 4.30 | 4.30 | 1.42% | 264,026 |
| Oct 14, 2025 | 4.19 | 4.26 | 4.15 | 4.24 | 4.24 | -0.70% | 239,782 |
| Oct 13, 2025 | 4.21 | 4.28 | 4.21 | 4.27 | 4.27 | 3.14% | 354,397 |
| Oct 10, 2025 | 4.31 | 4.37 | 4.14 | 4.14 | 4.14 | -4.17% | 530,530 |
| Oct 9, 2025 | 4.36 | 4.41 | 4.32 | 4.32 | 4.32 | -0.92% | 300,002 |
| Oct 8, 2025 | 4.40 | 4.40 | 4.34 | 4.36 | 4.36 | -0.68% | 285,871 |
| Oct 7, 2025 | 4.47 | 4.53 | 4.38 | 4.39 | 4.39 | -1.79% | 331,864 |
| Oct 6, 2025 | 4.48 | 4.54 | 4.46 | 4.47 | 4.47 | - | 361,759 |
| Oct 3, 2025 | 4.48 | 4.50 | 4.43 | 4.47 | 4.47 | -0.22% | 273,090 |
| Oct 2, 2025 | 4.51 | 4.52 | 4.43 | 4.48 | 4.48 | -0.22% | 363,722 |
| Oct 1, 2025 | 4.43 | 4.53 | 4.40 | 4.49 | 4.49 | 1.13% | 432,741 |
| Sep 30, 2025 | 4.50 | 4.50 | 4.42 | 4.44 | 4.44 | -1.77% | 511,249 |
| Sep 29, 2025 | 4.60 | 4.60 | 4.46 | 4.52 | 4.52 | -1.74% | 450,285 |
| Sep 26, 2025 | 4.61 | 4.65 | 4.55 | 4.60 | 4.60 | -0.22% | 351,488 |
| Sep 25, 2025 | 4.66 | 4.69 | 4.56 | 4.61 | 4.61 | -1.50% | 369,225 |
| Sep 24, 2025 | 4.59 | 4.72 | 4.58 | 4.68 | 4.68 | 2.41% | 633,882 |
| Sep 23, 2025 | 4.50 | 4.64 | 4.50 | 4.57 | 4.57 | 2.01% | 271,839 |
| Sep 22, 2025 | 4.52 | 4.53 | 4.45 | 4.48 | 4.48 | -1.10% | 262,026 |
| Sep 19, 2025 | 4.60 | 4.60 | 4.51 | 4.53 | 4.53 | -1.95% | 623,507 |
| Sep 18, 2025 | 4.57 | 4.62 | 4.54 | 4.62 | 4.62 | 1.32% | 227,332 |
| Sep 17, 2025 | 4.56 | 4.63 | 4.56 | 4.56 | 4.56 | - | 226,778 |
| Sep 16, 2025 | 4.60 | 4.60 | 4.55 | 4.56 | 4.56 | -0.65% | 190,549 |
| Sep 15, 2025 | 4.56 | 4.64 | 4.56 | 4.59 | 4.59 | 0.88% | 295,055 |
| Sep 12, 2025 | 4.47 | 4.56 | 4.46 | 4.55 | 4.55 | 1.56% | 272,303 |
| Sep 11, 2025 | 4.46 | 4.49 | 4.40 | 4.48 | 4.48 | - | 466,017 |
| Sep 10, 2025 | 4.50 | 4.53 | 4.40 | 4.48 | 4.48 | -0.88% | 426,970 |
| Sep 9, 2025 | 4.47 | 4.55 | 4.41 | 4.52 | 4.52 | 1.35% | 387,868 |
| Sep 8, 2025 | 4.49 | 4.50 | 4.44 | 4.46 | 4.46 | 0.22% | 295,340 |
| Sep 5, 2025 | 4.41 | 4.46 | 4.38 | 4.45 | 4.45 | 0.91% | 260,907 |
| Sep 4, 2025 | 4.32 | 4.48 | 4.32 | 4.41 | 4.41 | 2.08% | 576,398 |
| Sep 3, 2025 | 4.25 | 4.36 | 4.25 | 4.32 | 4.32 | 1.17% | 332,291 |
| Sep 2, 2025 | 4.21 | 4.32 | 4.19 | 4.27 | 4.27 | 0.47% | 411,083 |
| Aug 29, 2025 | 4.27 | 4.28 | 4.22 | 4.25 | 4.25 | -0.23% | 200,704 |
| 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 |