Skip to main content
logo
Safe Bulkers, Inc. (SB)
NYSE: SB · Real-Time Price · USD
8.09
+0.17 (2.15%)
At close: Oct 23, 2026, 4:00 PM EDT
8.13
+0.04 (0.49%)
Pre-market: Oct 26, 2026, 7:16 AM EDT

Safe Bulkers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20267.848.157.818.098.092.15%641,623
Oct 22, 20267.928.027.867.927.92-1.61%776,592
Oct 21, 20267.918.107.898.058.052.81%853,228
Oct 20, 20267.797.937.757.837.830.26%778,528
Oct 19, 20268.038.077.627.817.81-0.26%1,361,404
Oct 16, 20268.128.127.807.837.83-2.37%1,015,669
Oct 15, 20268.108.177.978.028.02-2.43%1,276,389
Oct 14, 20268.598.598.098.228.22-5.08%1,182,982
Oct 13, 20268.698.758.588.668.660.23%1,102,176
Oct 12, 20268.648.818.598.648.641.29%828,154
Oct 9, 20268.778.798.458.538.53-3.29%693,152
Oct 8, 20268.558.838.538.828.824.38%1,414,009
Oct 7, 20268.518.668.428.458.45-1.52%939,929
Oct 6, 20268.718.728.508.588.58-1.94%936,838
Oct 5, 20268.728.818.508.758.75-0.68%1,146,119
Oct 2, 20268.838.898.698.818.81-1.45%1,211,920
Oct 1, 20268.489.018.468.948.944.68%1,407,757
Sep 30, 20268.418.618.388.548.542.89%1,646,492
Sep 29, 20268.188.478.158.308.300.61%2,105,978
Sep 28, 20268.198.298.168.258.251.35%1,485,937
Sep 25, 20268.248.267.998.148.14-1.33%1,176,980
Sep 24, 20268.318.508.218.258.25-1.43%1,110,714
Sep 23, 20268.488.488.278.378.37-1.30%2,379,444
Sep 22, 20268.768.778.458.488.48-4.40%1,513,796
Sep 21, 20269.119.208.768.878.87-3.38%2,022,507
Sep 18, 20268.939.268.919.189.181.89%2,279,217
Sep 17, 20268.679.048.679.019.012.97%2,135,109
Sep 16, 20268.608.888.448.758.751.63%1,830,361
Sep 15, 20268.368.708.218.618.613.11%1,850,539
Sep 14, 20268.348.438.178.358.35-1.88%1,432,162
Sep 11, 20268.488.548.398.518.511.55%1,368,307
Sep 10, 20268.138.508.138.388.380.24%1,617,534
Sep 9, 20268.158.448.058.368.36-6.38%5,005,142
Sep 8, 20269.189.248.808.938.93-2.62%1,209,185
Sep 4, 20269.209.319.129.179.171.78%1,083,634
Sep 3, 20269.119.208.989.019.01-0.88%1,042,813
Sep 2, 20268.809.118.809.099.093.89%1,177,840
Sep 1, 20268.608.878.588.758.751.39%1,066,270
Aug 31, 20268.678.728.438.638.631.29%724,824
Aug 28, 20268.448.648.428.528.521.19%639,770
Aug 27, 20268.408.598.358.428.421.69%573,968
Aug 26, 20268.608.688.248.288.28-4.83%750,811
Aug 25, 20268.708.768.468.708.700.58%619,001
Aug 24, 20268.588.698.458.658.651.41%867,596
Aug 21, 20268.338.648.298.538.533.02%1,144,072
Aug 20, 20268.178.358.108.288.281.35%706,621
Aug 19, 20268.188.288.138.178.171.74%750,857
Aug 18, 20268.088.087.908.038.03-0.86%669,552
Aug 17, 20267.838.137.838.108.104.52%816,477
Aug 14, 20267.667.807.617.757.751.04%500,544