Safe Bulkers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	7.90	7.93	7.76	7.79	-	-1.27%	102,730
Aug 3, 2026	7.73	7.97	7.70	7.89	7.89	1.02%	1,086,340
Jul 31, 2026	7.80	7.99	7.76	7.81	7.81	-1.76%	789,318
Jul 30, 2026	7.64	8.01	7.52	7.95	7.95	4.88%	1,025,333
Jul 29, 2026	7.98	8.05	7.55	7.58	7.58	1.47%	1,224,458
Jul 28, 2026	7.55	7.60	7.43	7.47	7.47	-0.66%	582,646
Jul 27, 2026	7.69	7.80	7.44	7.52	7.52	-1.96%	623,863
Jul 24, 2026	7.50	7.79	7.49	7.67	7.67	1.59%	925,406
Jul 23, 2026	7.37	7.57	7.33	7.55	7.55	2.58%	875,798
Jul 22, 2026	7.42	7.45	7.34	7.36	7.36	-1.21%	834,265
Jul 21, 2026	7.16	7.46	7.06	7.45	7.45	4.05%	1,025,856
Jul 20, 2026	6.90	7.29	6.86	7.16	7.16	4.99%	913,453
Jul 17, 2026	6.97	6.98	6.73	6.82	6.82	-2.71%	1,141,189
Jul 16, 2026	7.10	7.22	7.00	7.01	7.01	-2.09%	734,739
Jul 15, 2026	7.15	7.17	6.96	7.16	7.16	0.42%	1,562,723
Jul 14, 2026	6.97	7.31	6.93	7.13	7.13	2.44%	2,576,975
Jul 13, 2026	6.89	7.02	6.83	6.96	6.96	0.87%	1,093,159
Jul 10, 2026	6.73	6.90	6.69	6.90	6.90	2.99%	421,330
Jul 9, 2026	6.74	6.78	6.51	6.70	6.70	-1.47%	447,690
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