Safe Bulkers, Inc. (SB)
NYSE: SB · Real-Time Price · USD
8.65
+0.12 (1.41%)
Aug 24, 2026, 4:00 PM EDT - Market closed
Safe Bulkers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 7.42 | 7.45 | 7.34 | 7.36 | 7.29 | -1.21% | 843,134 |
| Jul 21, 2026 | 7.16 | 7.46 | 7.06 | 7.45 | 7.38 | 4.05% | 1,029,739 |
| Jul 20, 2026 | 6.90 | 7.29 | 6.86 | 7.16 | 7.09 | 4.99% | 914,265 |
| Jul 17, 2026 | 6.97 | 6.98 | 6.73 | 6.82 | 6.75 | -2.71% | 1,141,984 |
| Jul 16, 2026 | 7.10 | 7.22 | 7.00 | 7.01 | 6.94 | -2.09% | 735,039 |
| Jul 15, 2026 | 7.15 | 7.17 | 6.96 | 7.16 | 7.09 | 0.42% | 1,567,177 |
| Jul 14, 2026 | 6.97 | 7.31 | 6.93 | 7.13 | 7.06 | 2.44% | 2,583,237 |
| Jul 13, 2026 | 6.89 | 7.02 | 6.83 | 6.96 | 6.89 | 0.87% | 1,097,092 |
| Jul 10, 2026 | 6.73 | 6.90 | 6.69 | 6.90 | 6.83 | 2.99% | 422,420 |
| Jul 9, 2026 | 6.74 | 6.78 | 6.51 | 6.70 | 6.63 | -1.47% | 447,752 |
| Jul 8, 2026 | 6.71 | 6.84 | 6.65 | 6.80 | 6.73 | 1.04% | 799,572 |
| Jul 7, 2026 | 6.67 | 6.75 | 6.67 | 6.73 | 6.66 | 0.75% | 901,680 |
| Jul 6, 2026 | 6.43 | 6.75 | 6.43 | 6.68 | 6.61 | 4.38% | 459,409 |
| Jul 2, 2026 | 6.43 | 6.54 | 6.37 | 6.40 | 6.34 | 1.43% | 635,036 |
| Jul 1, 2026 | 6.28 | 6.41 | 6.28 | 6.31 | 6.25 | - | 562,956 |
| Jun 30, 2026 | 6.29 | 6.35 | 6.17 | 6.31 | 6.25 | 0.16% | 1,190,776 |
| Jun 29, 2026 | 6.41 | 6.52 | 6.30 | 6.36 | 6.24 | -0.47% | 690,631 |
| Jun 26, 2026 | 6.54 | 6.58 | 6.32 | 6.39 | 6.27 | -3.18% | 2,156,958 |
| Jun 25, 2026 | 6.77 | 6.83 | 6.50 | 6.60 | 6.47 | -2.65% | 930,499 |
| Jun 24, 2026 | 7.13 | 7.13 | 6.76 | 6.78 | 6.65 | -5.31% | 1,042,014 |
| Jun 23, 2026 | 7.03 | 7.22 | 6.93 | 7.16 | 7.02 | 2.14% | 2,001,393 |
| Jun 22, 2026 | 6.94 | 7.14 | 6.76 | 7.01 | 6.87 | 4.63% | 1,855,527 |
| Jun 18, 2026 | 6.90 | 7.07 | 6.57 | 6.70 | 6.57 | 3.88% | 1,477,873 |
| Jun 17, 2026 | 6.68 | 6.70 | 6.38 | 6.45 | 6.32 | -1.98% | 833,293 |
| Jun 16, 2026 | 6.82 | 6.87 | 6.57 | 6.58 | 6.45 | -3.38% | 581,252 |
| Jun 15, 2026 | 6.93 | 6.96 | 6.76 | 6.81 | 6.68 | -1.30% | 462,807 |
| Jun 12, 2026 | 6.90 | 6.91 | 6.75 | 6.90 | 6.77 | 2.22% | 471,119 |