Safe Bulkers, Inc. (SB)
NYSE: SB · Real-Time Price · USD
8.75
-0.19 (-2.13%)
Oct 2, 2026, 12:26 PM EDT - Market open
Safe Bulkers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 8.48 | 9.01 | 8.46 | 8.94 | 8.94 | 4.68% | 1,407,757 |
| Sep 30, 2026 | 8.41 | 8.61 | 8.38 | 8.54 | 8.54 | 2.89% | 1,646,492 |
| Sep 29, 2026 | 8.18 | 8.47 | 8.15 | 8.30 | 8.30 | 0.61% | 2,105,978 |
| Sep 28, 2026 | 8.19 | 8.29 | 8.16 | 8.25 | 8.25 | 1.35% | 1,485,937 |
| Sep 25, 2026 | 8.24 | 8.26 | 7.99 | 8.14 | 8.14 | -1.33% | 1,176,980 |
| Sep 24, 2026 | 8.31 | 8.50 | 8.21 | 8.25 | 8.25 | -1.43% | 1,110,714 |
| Sep 23, 2026 | 8.48 | 8.48 | 8.27 | 8.37 | 8.37 | -1.30% | 2,379,444 |
| Sep 22, 2026 | 8.76 | 8.77 | 8.45 | 8.48 | 8.48 | -4.40% | 1,513,796 |
| Sep 21, 2026 | 9.11 | 9.20 | 8.76 | 8.87 | 8.87 | -3.38% | 2,022,507 |
| Sep 18, 2026 | 8.93 | 9.26 | 8.91 | 9.18 | 9.18 | 1.89% | 2,279,217 |
| Sep 17, 2026 | 8.67 | 9.04 | 8.67 | 9.01 | 9.01 | 2.97% | 2,135,109 |
| Sep 16, 2026 | 8.60 | 8.88 | 8.44 | 8.75 | 8.75 | 1.63% | 1,830,361 |
| Sep 15, 2026 | 8.36 | 8.70 | 8.21 | 8.61 | 8.61 | 3.11% | 1,850,539 |
| Sep 14, 2026 | 8.34 | 8.43 | 8.17 | 8.35 | 8.35 | -1.88% | 1,432,162 |
| Sep 11, 2026 | 8.48 | 8.54 | 8.39 | 8.51 | 8.51 | 1.55% | 1,368,307 |
| Sep 10, 2026 | 8.13 | 8.50 | 8.13 | 8.38 | 8.38 | 0.24% | 1,617,534 |
| Sep 9, 2026 | 8.15 | 8.44 | 8.05 | 8.36 | 8.36 | -6.38% | 5,005,142 |
| Sep 8, 2026 | 9.18 | 9.24 | 8.80 | 8.93 | 8.93 | -2.62% | 1,209,185 |
| Sep 4, 2026 | 9.20 | 9.31 | 9.12 | 9.17 | 9.17 | 1.78% | 1,083,634 |
| Sep 3, 2026 | 9.11 | 9.20 | 8.98 | 9.01 | 9.01 | -0.88% | 1,042,813 |
| Sep 2, 2026 | 8.80 | 9.11 | 8.80 | 9.09 | 9.09 | 3.89% | 1,177,840 |
| Sep 1, 2026 | 8.60 | 8.87 | 8.58 | 8.75 | 8.75 | 1.39% | 1,066,270 |
| Aug 31, 2026 | 8.67 | 8.72 | 8.43 | 8.63 | 8.63 | 1.29% | 724,824 |
| Aug 28, 2026 | 8.44 | 8.64 | 8.42 | 8.52 | 8.52 | 1.19% | 639,770 |
| Aug 27, 2026 | 8.40 | 8.59 | 8.35 | 8.42 | 8.42 | 1.69% | 573,968 |
| Aug 26, 2026 | 8.60 | 8.68 | 8.24 | 8.28 | 8.28 | -4.83% | 750,811 |
| Aug 25, 2026 | 8.70 | 8.76 | 8.46 | 8.70 | 8.70 | 0.58% | 619,001 |
| Aug 24, 2026 | 8.58 | 8.69 | 8.45 | 8.65 | 8.65 | 1.41% | 867,596 |
| Aug 21, 2026 | 8.33 | 8.64 | 8.29 | 8.53 | 8.53 | 3.02% | 1,144,072 |
| Aug 20, 2026 | 8.17 | 8.35 | 8.10 | 8.28 | 8.28 | 1.35% | 706,621 |
| Aug 19, 2026 | 8.18 | 8.28 | 8.13 | 8.17 | 8.17 | 1.74% | 750,857 |
| Aug 18, 2026 | 8.08 | 8.08 | 7.90 | 8.03 | 8.03 | -0.86% | 669,552 |
| Aug 17, 2026 | 7.83 | 8.13 | 7.83 | 8.10 | 8.10 | 4.52% | 816,477 |
| Aug 14, 2026 | 7.66 | 7.80 | 7.61 | 7.75 | 7.75 | 1.04% | 500,544 |
| Aug 13, 2026 | 7.43 | 7.71 | 7.43 | 7.67 | 7.67 | 3.86% | 605,220 |
| Aug 12, 2026 | 7.37 | 7.51 | 7.26 | 7.46 | 7.39 | 1.77% | 516,273 |
| Aug 11, 2026 | 7.50 | 7.52 | 7.24 | 7.33 | 7.26 | -2.27% | 596,754 |
| Aug 10, 2026 | 7.61 | 7.61 | 7.46 | 7.50 | 7.42 | -1.32% | 706,286 |
| Aug 7, 2026 | 7.67 | 7.78 | 7.52 | 7.60 | 7.52 | -0.91% | 525,171 |
| Aug 6, 2026 | 7.76 | 7.79 | 7.66 | 7.67 | 7.59 | 0.39% | 427,039 |
| Aug 5, 2026 | 7.85 | 7.85 | 7.61 | 7.64 | 7.56 | -1.42% | 533,068 |
| Aug 4, 2026 | 7.90 | 7.93 | 7.66 | 7.75 | 7.67 | -1.77% | 721,305 |
| Aug 3, 2026 | 7.73 | 7.97 | 7.70 | 7.89 | 7.81 | 1.02% | 1,100,620 |
| Jul 31, 2026 | 7.80 | 7.99 | 7.76 | 7.81 | 7.73 | -1.76% | 789,636 |
| Jul 30, 2026 | 7.64 | 8.01 | 7.52 | 7.95 | 7.87 | 4.88% | 1,029,709 |
| Jul 29, 2026 | 7.98 | 8.05 | 7.55 | 7.58 | 7.50 | 1.47% | 1,225,551 |
| Jul 28, 2026 | 7.55 | 7.60 | 7.43 | 7.47 | 7.39 | -0.66% | 586,410 |
| Jul 27, 2026 | 7.69 | 7.80 | 7.44 | 7.52 | 7.44 | -1.96% | 625,680 |
| Jul 24, 2026 | 7.50 | 7.79 | 7.49 | 7.67 | 7.59 | 1.59% | 930,290 |
| Jul 23, 2026 | 7.37 | 7.57 | 7.33 | 7.55 | 7.47 | 2.58% | 878,564 |