Safe Bulkers, Inc. (SB)
NYSE: SB · Real-Time Price · USD
3.730
-0.080 (-2.10%)
At close: Feb 21, 2025, 4:00 PM
3.732
+0.002 (0.05%)
After-hours: Feb 21, 2025, 6:25 PM EST
Safe Bulkers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 3.85 | 3.93 | 3.73 | 3.73 | 3.73 | -2.10% | 800,201 |
| Feb 20, 2025 | 3.67 | 3.82 | 3.64 | 3.81 | 3.81 | 3.25% | 912,556 |
| Feb 19, 2025 | 3.69 | 3.77 | 3.62 | 3.69 | 3.69 | - | 742,450 |
| Feb 18, 2025 | 3.67 | 3.76 | 3.65 | 3.69 | 3.69 | 2.79% | 542,575 |
| Feb 14, 2025 | 3.63 | 3.68 | 3.56 | 3.59 | 3.59 | -0.55% | 390,702 |
| Feb 13, 2025 | 3.57 | 3.64 | 3.55 | 3.61 | 3.61 | 0.84% | 397,219 |
| Feb 12, 2025 | 3.61 | 3.61 | 3.54 | 3.58 | 3.58 | -0.83% | 436,532 |
| Feb 11, 2025 | 3.62 | 3.68 | 3.60 | 3.61 | 3.61 | -0.82% | 411,240 |
| Feb 10, 2025 | 3.65 | 3.68 | 3.59 | 3.64 | 3.64 | 1.11% | 547,646 |
| Feb 7, 2025 | 3.63 | 3.66 | 3.57 | 3.60 | 3.60 | -0.28% | 516,688 |
| Feb 6, 2025 | 3.72 | 3.74 | 3.59 | 3.61 | 3.61 | -2.70% | 745,689 |
| Feb 5, 2025 | 3.65 | 3.77 | 3.65 | 3.71 | 3.71 | 1.09% | 950,684 |
| Feb 4, 2025 | 3.52 | 3.72 | 3.52 | 3.67 | 3.67 | 5.76% | 1,356,648 |
| Feb 3, 2025 | 3.50 | 3.55 | 3.43 | 3.47 | 3.47 | -2.25% | 698,317 |
| Jan 31, 2025 | 3.61 | 3.61 | 3.51 | 3.55 | 3.55 | -1.66% | 1,142,764 |
| Jan 30, 2025 | 3.60 | 3.65 | 3.51 | 3.61 | 3.61 | 0.84% | 642,006 |
| Jan 29, 2025 | 3.46 | 3.58 | 3.46 | 3.58 | 3.58 | 3.77% | 571,866 |
| Jan 28, 2025 | 3.48 | 3.49 | 3.42 | 3.45 | 3.45 | -0.58% | 656,562 |
| Jan 27, 2025 | 3.38 | 3.52 | 3.37 | 3.47 | 3.47 | 2.66% | 915,035 |
| Jan 24, 2025 | 3.42 | 3.42 | 3.32 | 3.38 | 3.38 | -0.88% | 564,253 |
| Jan 23, 2025 | 3.33 | 3.42 | 3.31 | 3.41 | 3.41 | 3.02% | 511,038 |
| Jan 22, 2025 | 3.38 | 3.40 | 3.31 | 3.31 | 3.31 | -2.36% | 712,899 |
| Jan 21, 2025 | 3.42 | 3.45 | 3.38 | 3.39 | 3.39 | -0.88% | 555,261 |
| Jan 17, 2025 | 3.41 | 3.47 | 3.37 | 3.42 | 3.42 | 0.29% | 446,482 |
| Jan 16, 2025 | 3.54 | 3.56 | 3.41 | 3.41 | 3.41 | -4.21% | 840,298 |
| Jan 15, 2025 | 3.60 | 3.60 | 3.51 | 3.56 | 3.56 | -0.56% | 406,497 |
| Jan 14, 2025 | 3.57 | 3.60 | 3.51 | 3.58 | 3.58 | 0.85% | 384,245 |
| Jan 13, 2025 | 3.54 | 3.57 | 3.49 | 3.55 | 3.55 | 0.28% | 379,725 |
| Jan 10, 2025 | 3.46 | 3.59 | 3.46 | 3.54 | 3.54 | 2.61% | 729,548 |
| Jan 8, 2025 | 3.41 | 3.48 | 3.37 | 3.45 | 3.45 | 0.88% | 590,969 |
| Jan 7, 2025 | 3.43 | 3.47 | 3.39 | 3.42 | 3.42 | 0.59% | 967,131 |
| Jan 6, 2025 | 3.59 | 3.59 | 3.40 | 3.40 | 3.40 | -3.95% | 845,475 |
| Jan 3, 2025 | 3.70 | 3.70 | 3.54 | 3.54 | 3.54 | -3.28% | 530,376 |
| Jan 2, 2025 | 3.57 | 3.74 | 3.53 | 3.66 | 3.66 | 2.52% | 866,739 |
| Dec 31, 2024 | 3.47 | 3.57 | 3.46 | 3.57 | 3.57 | 2.59% | 799,030 |
| Dec 30, 2024 | 3.48 | 3.49 | 3.40 | 3.48 | 3.48 | -2.52% | 897,055 |
| Dec 27, 2024 | 3.62 | 3.65 | 3.54 | 3.57 | 3.57 | -1.92% | 468,332 |
| Dec 26, 2024 | 3.65 | 3.67 | 3.61 | 3.64 | 3.64 | - | 461,830 |
| Dec 24, 2024 | 3.62 | 3.68 | 3.60 | 3.64 | 3.64 | 0.28% | 286,173 |
| Dec 23, 2024 | 3.54 | 3.66 | 3.53 | 3.63 | 3.63 | 3.42% | 623,446 |
| Dec 20, 2024 | 3.47 | 3.58 | 3.46 | 3.51 | 3.51 | 0.29% | 900,872 |
| Dec 19, 2024 | 3.62 | 3.63 | 3.40 | 3.50 | 3.50 | -2.23% | 915,291 |
| Dec 18, 2024 | 3.57 | 3.69 | 3.55 | 3.58 | 3.58 | 0.28% | 681,440 |
| Dec 17, 2024 | 3.60 | 3.62 | 3.52 | 3.57 | 3.57 | -1.65% | 660,161 |
| Dec 16, 2024 | 3.67 | 3.75 | 3.63 | 3.63 | 3.63 | -1.36% | 881,420 |
| Dec 13, 2024 | 3.78 | 3.79 | 3.66 | 3.68 | 3.68 | -2.13% | 593,850 |
| Dec 12, 2024 | 3.87 | 3.87 | 3.76 | 3.76 | 3.76 | -2.84% | 444,583 |
| Dec 11, 2024 | 3.98 | 3.98 | 3.80 | 3.87 | 3.87 | -1.78% | 744,558 |
| Dec 10, 2024 | 3.96 | 4.02 | 3.93 | 3.94 | 3.94 | -0.51% | 882,281 |
| Dec 9, 2024 | 3.88 | 4.03 | 3.86 | 3.96 | 3.96 | 3.13% | 732,497 |
| Dec 6, 2024 | 4.02 | 4.08 | 3.81 | 3.84 | 3.84 | -0.52% | 1,009,966 |
| Dec 5, 2024 | 3.75 | 3.92 | 3.75 | 3.86 | 3.86 | 2.93% | 1,084,147 |
| Dec 4, 2024 | 3.80 | 3.84 | 3.75 | 3.75 | 3.75 | -1.57% | 696,630 |
| Dec 3, 2024 | 3.70 | 3.83 | 3.70 | 3.81 | 3.81 | 1.33% | 1,031,757 |
| Dec 2, 2024 | 3.84 | 3.85 | 3.72 | 3.76 | 3.76 | -2.84% | 1,466,469 |
| Nov 29, 2024 | 3.80 | 3.93 | 3.80 | 3.87 | 3.82 | 0.78% | 586,121 |
| Nov 27, 2024 | 3.93 | 3.97 | 3.80 | 3.84 | 3.79 | -3.52% | 1,081,409 |
| Nov 26, 2024 | 4.06 | 4.08 | 3.98 | 3.98 | 3.93 | -2.45% | 577,909 |
| Nov 25, 2024 | 4.15 | 4.15 | 3.96 | 4.08 | 4.03 | -2.16% | 938,037 |
| Nov 22, 2024 | 4.12 | 4.21 | 4.08 | 4.17 | 4.12 | 1.21% | 617,412 |
| Nov 21, 2024 | 4.22 | 4.23 | 4.04 | 4.12 | 4.07 | -2.60% | 878,151 |
| Nov 20, 2024 | 4.38 | 4.40 | 4.21 | 4.23 | 4.17 | -3.42% | 424,786 |
| Nov 19, 2024 | 4.42 | 4.43 | 4.31 | 4.38 | 4.32 | -1.13% | 503,093 |
| Nov 18, 2024 | 4.39 | 4.49 | 4.25 | 4.43 | 4.37 | 3.75% | 696,600 |
| Nov 15, 2024 | 4.33 | 4.34 | 4.24 | 4.27 | 4.21 | -0.47% | 423,693 |
| Nov 14, 2024 | 4.32 | 4.38 | 4.24 | 4.29 | 4.23 | -2.72% | 855,079 |
| Nov 13, 2024 | 4.39 | 4.44 | 4.34 | 4.41 | 4.35 | 1.38% | 472,874 |
| Nov 12, 2024 | 4.34 | 4.39 | 4.32 | 4.35 | 4.29 | - | 413,153 |
| Nov 11, 2024 | 4.32 | 4.37 | 4.31 | 4.35 | 4.29 | 0.23% | 431,425 |
| Nov 8, 2024 | 4.37 | 4.43 | 4.33 | 4.34 | 4.28 | -1.14% | 481,609 |
| Nov 7, 2024 | 4.40 | 4.45 | 4.36 | 4.39 | 4.33 | 0.92% | 382,873 |
| Nov 6, 2024 | 4.26 | 4.38 | 4.21 | 4.35 | 4.29 | 0.93% | 738,695 |
| Nov 5, 2024 | 4.13 | 4.31 | 4.13 | 4.31 | 4.25 | 4.61% | 794,949 |
| Nov 4, 2024 | 4.20 | 4.23 | 4.11 | 4.12 | 4.07 | -1.67% | 389,997 |
| Nov 1, 2024 | 4.15 | 4.22 | 4.15 | 4.19 | 4.14 | - | 386,317 |
| Oct 31, 2024 | 4.18 | 4.24 | 4.16 | 4.19 | 4.14 | -0.48% | 405,823 |
| Oct 30, 2024 | 4.22 | 4.28 | 4.20 | 4.21 | 4.16 | -1.17% | 385,643 |
| Oct 29, 2024 | 4.21 | 4.28 | 4.19 | 4.26 | 4.20 | 1.19% | 394,012 |
| Oct 28, 2024 | 4.21 | 4.26 | 4.16 | 4.21 | 4.16 | -1.17% | 519,984 |
| Oct 25, 2024 | 4.24 | 4.30 | 4.23 | 4.26 | 4.20 | 0.47% | 322,728 |
| Oct 24, 2024 | 4.25 | 4.28 | 4.20 | 4.24 | 4.18 | 0.24% | 588,820 |
| Oct 23, 2024 | 4.30 | 4.32 | 4.20 | 4.23 | 4.17 | -2.53% | 698,517 |
| Oct 22, 2024 | 4.39 | 4.42 | 4.30 | 4.34 | 4.28 | -1.14% | 471,412 |
| Oct 21, 2024 | 4.45 | 4.50 | 4.36 | 4.39 | 4.33 | -1.35% | 1,076,518 |
| Oct 18, 2024 | 4.47 | 4.51 | 4.43 | 4.45 | 4.39 | -0.45% | 661,938 |
| Oct 17, 2024 | 4.43 | 4.48 | 4.39 | 4.47 | 4.41 | 1.13% | 767,362 |
| Oct 16, 2024 | 4.40 | 4.46 | 4.36 | 4.42 | 4.36 | 0.91% | 528,816 |
| Oct 15, 2024 | 4.48 | 4.50 | 4.37 | 4.38 | 4.32 | -3.10% | 740,654 |
| Oct 14, 2024 | 4.75 | 4.75 | 4.50 | 4.52 | 4.46 | -4.24% | 664,509 |
| Oct 11, 2024 | 4.80 | 4.80 | 4.66 | 4.72 | 4.66 | -1.87% | 531,576 |
| Oct 10, 2024 | 4.78 | 4.86 | 4.75 | 4.81 | 4.75 | 0.21% | 316,248 |
| Oct 9, 2024 | 4.95 | 4.95 | 4.78 | 4.80 | 4.74 | -3.03% | 364,127 |
| Oct 8, 2024 | 5.05 | 5.06 | 4.95 | 4.95 | 4.89 | -2.37% | 362,273 |
| Oct 7, 2024 | 5.14 | 5.21 | 5.04 | 5.07 | 5.00 | -1.55% | 311,682 |
| Oct 4, 2024 | 5.14 | 5.21 | 5.14 | 5.15 | 5.08 | 1.38% | 458,182 |
| Oct 3, 2024 | 5.08 | 5.13 | 4.93 | 5.08 | 5.01 | -0.59% | 666,470 |
| Oct 2, 2024 | 5.09 | 5.12 | 5.06 | 5.11 | 5.04 | 0.39% | 361,004 |
| Oct 1, 2024 | 5.13 | 5.17 | 5.07 | 5.09 | 5.02 | -1.74% | 363,525 |
| Sep 30, 2024 | 5.16 | 5.20 | 5.14 | 5.18 | 5.11 | 0.39% | 290,774 |
| Sep 27, 2024 | 5.17 | 5.20 | 5.10 | 5.16 | 5.09 | -0.39% | 464,575 |