Safe Bulkers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	6.55	6.56	6.24	6.25	6.25	-5.02%	681,304
May 28, 2026	6.53	6.68	6.49	6.58	6.58	0.77%	833,048
May 27, 2026	6.83	6.86	6.53	6.53	6.53	-4.95%	478,281
May 26, 2026	6.62	6.94	6.57	6.87	6.87	4.57%	1,169,221
May 22, 2026	6.82	6.82	6.57	6.57	6.57	-3.95%	550,368
May 21, 2026	6.91	6.97	6.79	6.84	6.84	-0.87%	535,267
May 20, 2026	6.94	7.02	6.60	6.90	6.90	1.47%	524,142
May 19, 2026	6.93	7.03	6.76	6.80	6.80	-3.00%	846,431
May 18, 2026	7.03	7.09	6.94	7.01	7.01	-0.43%	495,582
May 15, 2026	7.22	7.22	6.94	7.04	7.04	-3.43%	667,975
May 14, 2026	7.30	7.37	7.25	7.29	7.29	0.28%	470,272
May 13, 2026	7.31	7.38	7.13	7.27	7.27	-0.82%	598,713
May 12, 2026	7.10	7.33	7.04	7.33	7.33	3.68%	564,864
May 11, 2026	7.08	7.14	6.95	7.07	7.07	0.57%	434,815
May 8, 2026	6.94	7.08	6.93	7.03	7.03	1.30%	341,465
May 7, 2026	6.89	6.99	6.85	6.94	6.94	0.29%	337,892
May 6, 2026	7.15	7.20	6.84	6.92	6.92	-2.67%	452,364
May 5, 2026	6.80	7.13	6.77	7.11	7.11	5.96%	882,255
May 4, 2026	6.67	6.72	6.63	6.71	6.71	0.60%	491,329
May 1, 2026	6.74	6.74	6.58	6.67	6.67	-1.04%	227,385
Apr 30, 2026	6.65	6.75	6.65	6.74	6.74	2.12%	316,344
Apr 29, 2026	6.69	6.77	6.58	6.60	6.60	-1.20%	463,483
Apr 28, 2026	6.59	6.71	6.56	6.68	6.68	1.21%	409,816
Apr 27, 2026	6.52	6.61	6.51	6.60	6.60	1.23%	473,850
Apr 24, 2026	6.53	6.54	6.43	6.52	6.52	0.62%	249,652
Apr 23, 2026	6.61	6.66	6.47	6.48	6.48	-1.82%	291,955
Apr 22, 2026	6.56	6.60	6.45	6.60	6.60	1.54%	372,015
Apr 21, 2026	6.71	6.77	6.44	6.50	6.50	-2.99%	388,643
Apr 20, 2026	6.61	6.78	6.48	6.70	6.70	0.90%	526,746
Apr 17, 2026	6.57	6.73	6.55	6.64	6.64	1.68%	402,939
Apr 16, 2026	6.51	6.61	6.44	6.53	6.53	0.31%	344,027
Apr 15, 2026	6.52	6.58	6.45	6.51	6.51	0.46%	387,934
Apr 14, 2026	6.59	6.60	6.46	6.48	6.48	-1.07%	311,346
Apr 13, 2026	6.39	6.56	6.38	6.55	6.55	1.87%	304,659
Apr 10, 2026	6.46	6.52	6.33	6.43	6.43	-0.62%	418,551
Apr 9, 2026	6.60	6.62	6.40	6.47	6.47	-1.52%	417,563
Apr 8, 2026	6.64	6.66	6.53	6.57	6.57	1.39%	480,641
Apr 7, 2026	6.52	6.57	6.43	6.48	6.48	-1.37%	535,377
Apr 6, 2026	6.54	6.59	6.48	6.57	6.57	-0.30%	319,257
Apr 2, 2026	6.34	6.63	6.20	6.59	6.59	2.33%	664,614
Apr 1, 2026	6.33	6.52	6.30	6.44	6.44	1.74%	539,341
Mar 31, 2026	6.15	6.34	6.06	6.33	6.33	3.77%	596,785
Mar 30, 2026	6.15	6.19	6.00	6.10	6.10	0.33%	860,318
Mar 27, 2026	6.22	6.25	6.04	6.08	6.08	-2.09%	532,533
Mar 26, 2026	6.24	6.39	6.20	6.21	6.21	-1.11%	731,202
Mar 25, 2026	6.38	6.38	6.26	6.28	6.28	-0.63%	626,966
Mar 24, 2026	6.26	6.42	6.26	6.32	6.32	0.80%	1,027,816
Mar 23, 2026	6.06	6.31	6.00	6.27	6.27	3.64%	535,504
Mar 20, 2026	6.36	6.36	6.01	6.05	6.05	-3.66%	969,162
Mar 19, 2026	6.17	6.33	6.09	6.28	6.28	0.32%	683,705