Safe Bulkers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	6.90	7.07	6.57	6.70	6.70	3.88%	1,421,320
Jun 17, 2026	6.68	6.70	6.38	6.45	6.45	-1.98%	795,398
Jun 16, 2026	6.82	6.87	6.57	6.58	6.58	-3.38%	548,092
Jun 15, 2026	6.93	6.96	6.76	6.81	6.81	-1.30%	453,375
Jun 12, 2026	6.90	6.91	6.75	6.90	6.90	2.22%	463,959
Jun 11, 2026	6.68	6.82	6.66	6.75	6.75	2.58%	571,104
Jun 10, 2026	6.61	6.70	6.54	6.58	6.58	-1.20%	479,576
Jun 9, 2026	6.52	6.69	6.52	6.66	6.66	2.78%	749,210
Jun 8, 2026	6.56	6.61	6.46	6.48	6.48	-0.31%	570,979
Jun 5, 2026	6.37	6.57	6.32	6.50	6.50	1.56%	570,154
Jun 4, 2026	6.45	6.49	6.35	6.40	6.40	-1.08%	551,375
Jun 3, 2026	6.41	6.51	6.33	6.47	6.47	0.15%	483,611
Jun 2, 2026	6.66	6.73	6.39	6.46	6.46	-2.42%	653,482
Jun 1, 2026	6.21	6.64	6.16	6.62	6.62	5.92%	1,260,545
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