Safe Bulkers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	6.65	6.67	6.51	6.67	-	-1.99%	337,065
Jul 8, 2026	6.71	6.84	6.65	6.80	6.80	1.04%	794,871
Jul 7, 2026	6.67	6.75	6.67	6.73	6.73	0.75%	900,670
Jul 6, 2026	6.43	6.75	6.43	6.68	6.68	4.37%	442,972
Jul 2, 2026	6.43	6.54	6.37	6.40	6.40	1.43%	618,436
Jul 1, 2026	6.28	6.41	6.28	6.31	6.31	-	540,476
Jun 30, 2026	6.29	6.35	6.17	6.31	6.31	0.16%	1,135,660
Jun 29, 2026	6.41	6.52	6.30	6.36	6.30	-0.47%	673,202
Jun 26, 2026	6.54	6.58	6.32	6.39	6.33	-3.18%	2,156,958
Jun 25, 2026	6.77	6.83	6.50	6.60	6.54	-2.65%	930,499
Jun 24, 2026	7.13	7.13	6.76	6.78	6.72	-5.31%	1,042,014
Jun 23, 2026	7.03	7.22	6.93	7.16	7.09	2.14%	2,001,393
Jun 22, 2026	6.94	7.14	6.76	7.01	6.94	4.63%	1,855,527
Jun 18, 2026	6.90	7.07	6.57	6.70	6.64	3.88%	1,477,873
Jun 17, 2026	6.68	6.70	6.38	6.45	6.39	-1.98%	833,293
Jun 16, 2026	6.82	6.87	6.57	6.58	6.52	-3.38%	581,252
Jun 15, 2026	6.93	6.96	6.76	6.81	6.75	-1.30%	462,807
Jun 12, 2026	6.90	6.91	6.75	6.90	6.83	2.22%	471,119
Jun 11, 2026	6.68	6.82	6.66	6.75	6.69	2.58%	574,213
Jun 10, 2026	6.61	6.70	6.54	6.58	6.52	-1.20%	480,137
Jun 9, 2026	6.52	6.69	6.52	6.66	6.60	2.78%	753,582
Jun 8, 2026	6.56	6.61	6.46	6.48	6.42	-0.31%	570,980
Jun 5, 2026	6.37	6.57	6.32	6.50	6.44	1.56%	594,391
Jun 4, 2026	6.45	6.49	6.35	6.40	6.34	-1.08%	551,422
Jun 3, 2026	6.41	6.51	6.33	6.47	6.41	0.15%	483,624
Jun 2, 2026	6.66	6.73	6.39	6.46	6.40	-2.42%	778,799
Jun 1, 2026	6.21	6.64	6.16	6.62	6.56	5.92%	1,260,683
May 29, 2026	6.55	6.56	6.24	6.25	6.19	-5.02%	684,998
May 28, 2026	6.53	6.68	6.49	6.58	6.52	0.77%	880,408
May 27, 2026	6.83	6.86	6.53	6.53	6.47	-4.95%	502,190
May 26, 2026	6.62	6.94	6.57	6.87	6.81	4.57%	1,182,192
May 22, 2026	6.82	6.82	6.57	6.57	6.51	-3.95%	593,359
May 21, 2026	6.91	6.97	6.79	6.84	6.78	-0.87%	535,267
May 20, 2026	6.94	7.02	6.60	6.90	6.83	1.47%	568,354
May 19, 2026	6.93	7.03	6.76	6.80	6.74	-3.00%	852,347
May 18, 2026	7.03	7.09	6.94	7.01	6.94	-0.43%	525,490
May 15, 2026	7.22	7.22	6.94	7.04	6.97	-3.43%	667,975
May 14, 2026	7.30	7.37	7.25	7.29	7.22	0.28%	470,272
May 13, 2026	7.31	7.38	7.13	7.27	7.20	-0.82%	598,713
May 12, 2026	7.10	7.33	7.04	7.33	7.26	3.68%	564,864
May 11, 2026	7.08	7.14	6.95	7.07	7.00	0.57%	434,815
May 8, 2026	6.94	7.08	6.93	7.03	6.96	1.30%	341,465
May 7, 2026	6.89	6.99	6.85	6.94	6.87	0.29%	337,892
May 6, 2026	7.15	7.20	6.84	6.92	6.85	-2.67%	452,364
May 5, 2026	6.80	7.13	6.77	7.11	7.04	5.96%	882,255
May 4, 2026	6.67	6.72	6.63	6.71	6.65	0.60%	491,329
May 1, 2026	6.74	6.74	6.58	6.67	6.61	-1.04%	227,385
Apr 30, 2026	6.65	6.75	6.65	6.74	6.68	2.12%	316,344
Apr 29, 2026	6.69	6.77	6.58	6.60	6.54	-1.20%	463,483
Apr 28, 2026	6.59	6.71	6.56	6.68	6.62	1.21%	409,816