Safe Bulkers, Inc. (SB)
NYSE: SB · Real-Time Price · USD
4.250
+0.110 (2.66%)
Aug 8, 2025, 12:52 PM - Market open
Safe Bulkers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 4.16 | 4.30 | 4.15 | 4.25 | - | 2.66% | 130,787 |
| Aug 7, 2025 | 4.17 | 4.24 | 4.10 | 4.14 | 4.14 | - | 419,135 |
| Aug 6, 2025 | 4.13 | 4.18 | 4.10 | 4.14 | 4.14 | 0.24% | 320,316 |
| Aug 5, 2025 | 4.10 | 4.14 | 4.07 | 4.13 | 4.13 | 1.23% | 238,374 |
| Aug 4, 2025 | 3.91 | 4.13 | 3.90 | 4.08 | 4.08 | 4.08% | 612,357 |
| Aug 1, 2025 | 3.90 | 3.95 | 3.87 | 3.92 | 3.92 | -0.25% | 356,721 |
| Jul 31, 2025 | 3.87 | 3.95 | 3.86 | 3.93 | 3.93 | 1.81% | 312,674 |
| Jul 30, 2025 | 3.90 | 4.00 | 3.61 | 3.86 | 3.86 | -7.88% | 1,130,684 |
| Jul 29, 2025 | 4.18 | 4.25 | 4.16 | 4.19 | 4.19 | -0.71% | 562,494 |
| Jul 28, 2025 | 4.23 | 4.24 | 4.18 | 4.22 | 4.22 | -0.47% | 331,112 |
| Jul 25, 2025 | 4.26 | 4.29 | 4.21 | 4.24 | 4.24 | -0.47% | 215,799 |
| Jul 24, 2025 | 4.27 | 4.31 | 4.24 | 4.26 | 4.26 | -1.16% | 345,408 |
| Jul 23, 2025 | 4.18 | 4.33 | 4.18 | 4.31 | 4.31 | 4.11% | 467,308 |
| Jul 22, 2025 | 4.09 | 4.19 | 4.09 | 4.14 | 4.14 | 1.72% | 370,232 |
| Jul 21, 2025 | 4.13 | 4.14 | 4.06 | 4.07 | 4.07 | -1.21% | 369,701 |
| Jul 18, 2025 | 4.16 | 4.18 | 4.06 | 4.12 | 4.12 | -0.24% | 458,258 |
| Jul 17, 2025 | 4.02 | 4.17 | 4.02 | 4.13 | 4.13 | 1.98% | 486,452 |
| Jul 16, 2025 | 4.03 | 4.07 | 3.97 | 4.05 | 4.05 | 1.00% | 320,905 |
| Jul 15, 2025 | 4.07 | 4.07 | 3.99 | 4.01 | 4.01 | -1.72% | 490,461 |
| Jul 14, 2025 | 4.09 | 4.11 | 4.01 | 4.08 | 4.08 | -0.73% | 364,762 |
| Jul 11, 2025 | 4.03 | 4.14 | 4.03 | 4.11 | 4.11 | 1.48% | 560,306 |
| Jul 10, 2025 | 3.84 | 4.06 | 3.82 | 4.05 | 4.05 | 7.43% | 907,404 |
| Jul 9, 2025 | 3.78 | 3.79 | 3.73 | 3.77 | 3.77 | 0.27% | 342,308 |
| Jul 8, 2025 | 3.79 | 3.84 | 3.76 | 3.76 | 3.76 | -0.53% | 286,741 |
| Jul 7, 2025 | 3.77 | 3.88 | 3.77 | 3.78 | 3.78 | - | 337,425 |
| Jul 3, 2025 | 3.75 | 3.80 | 3.72 | 3.78 | 3.78 | 1.34% | 253,581 |
| Jul 2, 2025 | 3.65 | 3.75 | 3.65 | 3.73 | 3.73 | 2.47% | 275,250 |
| Jul 1, 2025 | 3.60 | 3.70 | 3.56 | 3.64 | 3.64 | 0.83% | 385,442 |
| Jun 30, 2025 | 3.68 | 3.70 | 3.58 | 3.61 | 3.61 | -2.17% | 364,048 |
| Jun 27, 2025 | 3.65 | 3.70 | 3.62 | 3.69 | 3.69 | 0.82% | 510,391 |
| Jun 26, 2025 | 3.71 | 3.71 | 3.65 | 3.66 | 3.66 | -0.54% | 285,076 |
| Jun 25, 2025 | 3.70 | 3.74 | 3.67 | 3.68 | 3.68 | -1.08% | 286,342 |
| Jun 24, 2025 | 3.73 | 3.78 | 3.72 | 3.72 | 3.72 | - | 275,413 |
| Jun 23, 2025 | 3.75 | 3.79 | 3.70 | 3.72 | 3.72 | -0.53% | 303,941 |
| Jun 20, 2025 | 3.85 | 3.88 | 3.74 | 3.74 | 3.74 | -2.60% | 693,143 |
| Jun 18, 2025 | 3.82 | 3.88 | 3.81 | 3.84 | 3.84 | 0.52% | 273,360 |
| Jun 17, 2025 | 3.82 | 3.87 | 3.82 | 3.82 | 3.82 | -0.26% | 382,371 |
| Jun 16, 2025 | 3.91 | 3.91 | 3.81 | 3.83 | 3.83 | -1.29% | 413,903 |
| Jun 13, 2025 | 3.81 | 3.89 | 3.79 | 3.88 | 3.88 | 0.78% | 381,598 |
| Jun 12, 2025 | 3.86 | 3.88 | 3.82 | 3.85 | 3.85 | -0.77% | 477,748 |
| Jun 11, 2025 | 3.80 | 3.90 | 3.80 | 3.88 | 3.88 | 2.11% | 542,473 |
| Jun 10, 2025 | 3.76 | 3.81 | 3.73 | 3.80 | 3.80 | 1.06% | 395,040 |
| Jun 9, 2025 | 3.82 | 3.82 | 3.74 | 3.76 | 3.76 | -0.79% | 278,412 |
| Jun 6, 2025 | 3.85 | 3.88 | 3.78 | 3.79 | 3.79 | -1.81% | 312,504 |
| Jun 5, 2025 | 3.84 | 3.89 | 3.83 | 3.86 | 3.81 | 1.31% | 406,382 |
| Jun 4, 2025 | 3.82 | 3.89 | 3.80 | 3.81 | 3.76 | -0.26% | 437,683 |
| Jun 3, 2025 | 3.75 | 3.82 | 3.72 | 3.82 | 3.77 | 1.06% | 363,388 |
| Jun 2, 2025 | 3.82 | 3.82 | 3.74 | 3.78 | 3.73 | -0.53% | 458,077 |
| May 30, 2025 | 3.75 | 3.82 | 3.73 | 3.80 | 3.75 | 1.06% | 322,250 |
| May 29, 2025 | 3.80 | 3.82 | 3.73 | 3.76 | 3.71 | - | 294,066 |