Safe Bulkers, Inc. (SB)
NYSE: SB · Real-Time Price · USD
5.48
+0.02 (0.37%)
Feb 6, 2026, 9:58 AM EST - Market open
Safe Bulkers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 5.47 | 5.53 | 5.45 | 5.47 | - | 0.09% | 37,496 |
| Feb 5, 2026 | 5.55 | 5.57 | 5.43 | 5.46 | 5.46 | -1.80% | 592,434 |
| Feb 4, 2026 | 5.80 | 5.82 | 5.53 | 5.56 | 5.56 | -3.81% | 862,944 |
| Feb 3, 2026 | 5.86 | 5.92 | 5.71 | 5.78 | 5.78 | -1.53% | 892,743 |
| Feb 2, 2026 | 5.65 | 5.88 | 5.56 | 5.87 | 5.87 | 2.80% | 740,095 |
| Jan 30, 2026 | 5.55 | 5.72 | 5.55 | 5.71 | 5.71 | 1.60% | 918,990 |
| Jan 29, 2026 | 5.52 | 5.64 | 5.45 | 5.62 | 5.62 | 3.12% | 878,469 |
| Jan 28, 2026 | 5.39 | 5.54 | 5.38 | 5.45 | 5.45 | 0.93% | 561,008 |
| Jan 27, 2026 | 5.33 | 5.48 | 5.33 | 5.40 | 5.40 | 1.69% | 324,844 |
| Jan 26, 2026 | 5.31 | 5.42 | 5.28 | 5.31 | 5.31 | -0.93% | 415,723 |
| Jan 23, 2026 | 5.35 | 5.52 | 5.35 | 5.36 | 5.36 | 0.37% | 626,389 |
| Jan 22, 2026 | 5.34 | 5.39 | 5.26 | 5.34 | 5.34 | 0.19% | 318,845 |
| Jan 21, 2026 | 5.22 | 5.34 | 5.22 | 5.33 | 5.33 | 3.29% | 488,604 |
| Jan 20, 2026 | 5.09 | 5.17 | 4.96 | 5.16 | 5.16 | 0.78% | 523,025 |
| Jan 16, 2026 | 5.20 | 5.27 | 5.11 | 5.12 | 5.12 | -1.73% | 543,568 |
| Jan 15, 2026 | 5.24 | 5.27 | 5.16 | 5.21 | 5.21 | -0.95% | 584,606 |
| Jan 14, 2026 | 5.12 | 5.31 | 5.12 | 5.26 | 5.26 | 3.34% | 724,670 |
| Jan 13, 2026 | 5.16 | 5.22 | 5.09 | 5.09 | 5.09 | -0.97% | 735,944 |
| Jan 12, 2026 | 5.18 | 5.23 | 5.14 | 5.14 | 5.14 | -0.58% | 465,118 |
| Jan 9, 2026 | 5.18 | 5.24 | 5.10 | 5.17 | 5.17 | -0.19% | 651,669 |
| Jan 8, 2026 | 5.11 | 5.21 | 5.06 | 5.18 | 5.18 | 0.78% | 579,112 |
| Jan 7, 2026 | 5.05 | 5.14 | 5.00 | 5.14 | 5.14 | 2.19% | 698,195 |
| Jan 6, 2026 | 4.86 | 5.06 | 4.86 | 5.03 | 5.03 | 3.50% | 971,267 |
| Jan 5, 2026 | 4.89 | 4.96 | 4.86 | 4.86 | 4.86 | 0.62% | 377,967 |
| Jan 2, 2026 | 4.80 | 4.85 | 4.79 | 4.83 | 4.83 | 0.21% | 338,755 |
| Dec 31, 2025 | 4.81 | 4.83 | 4.80 | 4.82 | 4.82 | 0.63% | 245,304 |
| Dec 30, 2025 | 4.83 | 4.84 | 4.78 | 4.79 | 4.79 | -1.03% | 281,476 |
| Dec 29, 2025 | 4.83 | 4.88 | 4.81 | 4.84 | 4.84 | 0.41% | 280,937 |
| Dec 26, 2025 | 4.79 | 4.85 | 4.76 | 4.82 | 4.82 | 0.42% | 222,143 |
| Dec 24, 2025 | 4.78 | 4.82 | 4.78 | 4.80 | 4.80 | -0.21% | 157,705 |
| Dec 23, 2025 | 4.80 | 4.85 | 4.77 | 4.81 | 4.81 | -0.41% | 319,512 |
| Dec 22, 2025 | 4.83 | 4.89 | 4.77 | 4.83 | 4.83 | 0.63% | 331,606 |
| Dec 19, 2025 | 4.83 | 4.87 | 4.78 | 4.80 | 4.80 | -0.62% | 1,071,618 |
| Dec 18, 2025 | 4.89 | 4.93 | 4.80 | 4.83 | 4.83 | -0.62% | 438,356 |
| Dec 17, 2025 | 4.91 | 4.93 | 4.80 | 4.86 | 4.86 | -0.41% | 395,499 |
| Dec 16, 2025 | 4.89 | 4.95 | 4.87 | 4.88 | 4.88 | -0.20% | 429,974 |
| Dec 15, 2025 | 4.93 | 4.96 | 4.86 | 4.89 | 4.89 | -0.41% | 398,766 |
| Dec 12, 2025 | 5.10 | 5.10 | 4.90 | 4.91 | 4.91 | -3.54% | 445,728 |
| Dec 11, 2025 | 5.18 | 5.18 | 5.08 | 5.09 | 5.09 | -1.55% | 364,547 |
| Dec 10, 2025 | 5.23 | 5.24 | 5.12 | 5.17 | 5.17 | -1.15% | 417,369 |
| Dec 9, 2025 | 5.23 | 5.26 | 5.19 | 5.23 | 5.23 | -0.57% | 395,789 |
| Dec 8, 2025 | 5.33 | 5.37 | 5.25 | 5.26 | 5.26 | -0.94% | 415,169 |
| Dec 5, 2025 | 5.35 | 5.39 | 5.28 | 5.31 | 5.26 | -0.38% | 461,416 |
| Dec 4, 2025 | 5.40 | 5.42 | 5.28 | 5.33 | 5.28 | -1.48% | 571,779 |
| Dec 3, 2025 | 5.30 | 5.42 | 5.29 | 5.41 | 5.36 | 2.66% | 784,352 |
| Dec 2, 2025 | 5.34 | 5.35 | 5.22 | 5.27 | 5.22 | 0.76% | 818,775 |
| Dec 1, 2025 | 5.28 | 5.37 | 5.20 | 5.23 | 5.18 | -1.13% | 1,004,712 |
| Nov 28, 2025 | 5.38 | 5.38 | 5.24 | 5.29 | 5.24 | -1.49% | 571,297 |
| Nov 26, 2025 | 5.00 | 5.54 | 4.98 | 5.37 | 5.32 | 9.82% | 2,770,332 |
| Nov 25, 2025 | 4.92 | 4.92 | 4.83 | 4.89 | 4.84 | -0.41% | 447,524 |