Safe Bulkers, Inc. (SB)
NYSE: SB · Real-Time Price · USD
4.110
+0.060 (1.48%)
Jul 11, 2025, 4:00 PM - Market closed
Safe Bulkers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 4.03 | 4.14 | 4.03 | 4.11 | 4.11 | 1.48% | 559,750 |
| 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 |
| May 28, 2025 | 3.70 | 3.80 | 3.68 | 3.76 | 3.71 | 1.35% | 488,096 |
| May 27, 2025 | 3.68 | 3.72 | 3.64 | 3.71 | 3.66 | 1.37% | 390,598 |
| May 23, 2025 | 3.60 | 3.67 | 3.53 | 3.66 | 3.61 | 0.83% | 381,345 |
| May 22, 2025 | 3.73 | 3.74 | 3.62 | 3.63 | 3.58 | -2.94% | 370,285 |
| May 21, 2025 | 3.83 | 3.84 | 3.71 | 3.74 | 3.69 | -2.35% | 613,381 |
| May 20, 2025 | 3.83 | 4.03 | 3.80 | 3.83 | 3.78 | 3.23% | 757,537 |
| May 19, 2025 | 3.73 | 3.75 | 3.70 | 3.71 | 3.66 | -1.07% | 433,910 |
| May 16, 2025 | 3.76 | 3.78 | 3.69 | 3.75 | 3.70 | 1.08% | 374,694 |
| May 15, 2025 | 3.64 | 3.73 | 3.61 | 3.71 | 3.66 | 1.09% | 293,301 |
| May 14, 2025 | 3.63 | 3.73 | 3.63 | 3.67 | 3.62 | 1.66% | 395,558 |
| May 13, 2025 | 3.56 | 3.64 | 3.55 | 3.61 | 3.56 | 1.69% | 340,465 |
| May 12, 2025 | 3.54 | 3.61 | 3.52 | 3.55 | 3.50 | 3.80% | 524,916 |
| May 9, 2025 | 3.43 | 3.43 | 3.37 | 3.42 | 3.38 | - | 236,824 |
| May 8, 2025 | 3.41 | 3.43 | 3.33 | 3.42 | 3.38 | 0.88% | 266,142 |
| May 7, 2025 | 3.45 | 3.48 | 3.36 | 3.39 | 3.35 | -0.88% | 304,359 |
| May 6, 2025 | 3.45 | 3.53 | 3.42 | 3.42 | 3.38 | -2.29% | 304,173 |
| May 5, 2025 | 3.45 | 3.52 | 3.43 | 3.50 | 3.45 | 1.45% | 320,640 |
| May 2, 2025 | 3.41 | 3.48 | 3.38 | 3.45 | 3.41 | 2.37% | 370,632 |
| May 1, 2025 | 3.38 | 3.43 | 3.36 | 3.37 | 3.33 | -0.59% | 387,054 |
| Apr 30, 2025 | 3.38 | 3.40 | 3.32 | 3.39 | 3.35 | 0.30% | 342,328 |