Safe Bulkers, Inc. (SB)
NYSE: SB · Real-Time Price · USD
3.300
-0.010 (-0.30%)
Apr 17, 2025, 4:00 PM EDT - Market closed

Safe Bulkers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 20253.313.353.293.303.30-0.30%374,820
Apr 16, 20253.323.343.273.313.31-0.30%353,428
Apr 15, 20253.463.463.313.323.32-4.05%613,092
Apr 14, 20253.503.553.373.463.46-0.57%621,764
Apr 11, 20253.263.503.233.483.488.41%719,636
Apr 10, 20253.253.273.153.213.21-2.13%711,011
Apr 9, 20253.023.353.023.283.287.54%879,756
Apr 8, 20253.293.293.023.053.05-5.28%835,066
Apr 7, 20253.163.393.103.223.22-0.31%915,181
Apr 4, 20253.453.483.213.233.23-7.98%1,044,955
Apr 3, 20253.663.673.503.513.51-6.15%981,348
Apr 2, 20253.733.763.713.743.74-0.27%505,858
Apr 1, 20253.703.783.693.753.751.63%335,929
Mar 31, 20253.723.773.643.693.69-1.86%792,855
Mar 28, 20253.753.773.733.763.76-302,784
Mar 27, 20253.733.773.723.763.760.53%474,460
Mar 26, 20253.733.773.723.743.740.27%587,171
Mar 25, 20253.773.793.733.733.73-0.53%405,608
Mar 24, 20253.753.823.743.753.750.27%382,448
Mar 21, 20253.783.813.703.743.74-2.09%1,111,453
Mar 20, 20253.813.873.783.823.82-0.78%488,355
Mar 19, 20253.773.863.773.853.852.39%454,344
Mar 18, 20253.803.813.723.763.76-0.27%694,868
Mar 17, 20253.813.863.753.773.77-0.79%722,380
Mar 14, 20253.783.803.733.803.801.33%517,391
Mar 13, 20253.783.833.743.753.75-1.06%669,615
Mar 12, 20253.753.833.753.793.792.16%469,862
Mar 11, 20253.703.743.633.713.711.09%591,170
Mar 10, 20253.773.783.673.673.67-3.42%777,016
Mar 7, 20253.813.883.803.803.80-342,561
Mar 6, 20253.723.853.723.803.802.43%616,265
Mar 5, 20253.873.873.713.713.71-2.37%854,581
Mar 4, 20253.653.833.593.803.802.98%818,890
Mar 3, 20253.733.773.683.693.69-1.34%1,201,036
Feb 28, 20253.733.813.713.743.69-0.27%579,263
Feb 27, 20253.873.873.733.753.70-3.60%497,873
Feb 26, 20253.953.973.873.893.84-0.26%940,995
Feb 25, 20253.803.983.793.903.853.72%1,240,448
Feb 24, 20253.753.823.723.763.710.80%525,364
Feb 21, 20253.853.933.733.733.68-2.10%800,201
Feb 20, 20253.673.823.643.813.763.25%912,556
Feb 19, 20253.693.773.623.693.64-742,450
Feb 18, 20253.673.763.653.693.642.79%542,575
Feb 14, 20253.633.683.563.593.54-0.55%390,702
Feb 13, 20253.573.643.553.613.560.84%397,219
Feb 12, 20253.613.613.543.583.53-0.83%436,532
Feb 11, 20253.623.683.603.613.56-0.82%411,240
Feb 10, 20253.653.683.593.643.591.11%547,646
Feb 7, 20253.633.663.573.603.55-0.28%516,688
Feb 6, 20253.723.743.593.613.56-2.70%745,689