Safe Bulkers, Inc. SB
NYSE · United States · Transportation
$8.94+0.40 (+4.68%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $8.94 | +4.68% | $8.48 | $9.01 | $8.46 | 1.68M |
| 2026-09-30 | $8.54 | +2.89% | $8.41 | $8.61 | $8.38 | 1.93M |
| 2026-09-29 | $8.30 | +0.61% | $8.18 | $8.47 | $8.15 | 2.14M |
| 2026-09-28 | $8.25 | +1.35% | $8.19 | $8.29 | $8.16 | 1.85M |
| 2026-09-25 | $8.14 | -1.33% | $8.24 | $8.26 | $7.99 | 1.20M |
| 2026-09-24 | $8.25 | -1.43% | $8.31 | $8.50 | $8.21 | 1.11M |
| 2026-09-23 | $8.37 | -1.30% | $8.48 | $8.48 | $8.27 | 2.38M |
| 2026-09-22 | $8.48 | -4.40% | $8.76 | $8.77 | $8.45 | 1.51M |
| 2026-09-21 | $8.87 | -3.38% | $9.11 | $9.20 | $8.76 | 2.52M |
| 2026-09-18 | $9.18 | +1.89% | $8.93 | $9.26 | $8.91 | 2.28M |
| 2026-09-17 | $9.01 | +2.97% | $8.67 | $9.04 | $8.67 | 2.14M |
| 2026-09-16 | $8.75 | +1.63% | $8.60 | $8.88 | $8.44 | 1.83M |
| 2026-09-15 | $8.61 | +3.11% | $8.36 | $8.70 | $8.21 | 1.85M |
| 2026-09-14 | $8.35 | -1.88% | $8.34 | $8.43 | $8.17 | 1.43M |
| 2026-09-11 | $8.51 | +1.55% | $8.48 | $8.54 | $8.39 | 1.37M |
| 2026-09-10 | $8.38 | +0.24% | $8.13 | $8.50 | $8.13 | 1.62M |
| 2026-09-09 | $8.36 | -6.38% | $8.15 | $8.44 | $8.05 | 5.01M |
| 2026-09-08 | $8.93 | -2.62% | $9.18 | $9.24 | $8.80 | 1.21M |
| 2026-09-04 | $9.17 | +1.78% | $9.20 | $9.31 | $9.12 | 1.08M |
| 2026-09-03 | $9.01 | -0.88% | $9.11 | $9.20 | $8.98 | 1.04M |
| 2026-09-02 | $9.09 | +3.89% | $8.80 | $9.11 | $8.80 | 1.23M |
| 2026-09-01 | $8.75 | +1.39% | $8.60 | $8.87 | $8.58 | 1.07M |
| 2026-08-31 | $8.63 | +1.29% | $8.67 | $8.72 | $8.43 | 726.70K |
| 2026-08-28 | $8.52 | +1.19% | $8.44 | $8.64 | $8.42 | 639.80K |
| 2026-08-27 | $8.42 | +1.69% | $8.40 | $8.59 | $8.35 | 574.10K |
| 2026-08-26 | $8.28 | -4.83% | $8.60 | $8.68 | $8.24 | 750.90K |
| 2026-08-25 | $8.70 | +0.58% | $8.70 | $8.76 | $8.46 | 619.00K |
| 2026-08-24 | $8.65 | +1.41% | $8.58 | $8.69 | $8.45 | 886.90K |
| 2026-08-21 | $8.53 | +3.02% | $8.33 | $8.64 | $8.29 | 1.14M |
| 2026-08-20 | $8.28 | +1.35% | $8.17 | $8.35 | $8.10 | 706.90K |
| 2026-08-19 | $8.17 | +1.74% | $8.18 | $8.28 | $8.13 | 751.40K |
| 2026-08-18 | $8.03 | -0.86% | $8.08 | $8.08 | $7.90 | 669.60K |
| 2026-08-17 | $8.10 | +4.52% | $7.83 | $8.13 | $7.83 | 817.20K |
| 2026-08-14 | $7.75 | +1.04% | $7.66 | $7.80 | $7.61 | 598.90K |
| 2026-08-13 | $7.67 | +2.82% | $7.43 | $7.71 | $7.43 | 622.00K |
| 2026-08-12 | $7.46 | +1.77% | $7.37 | $7.51 | $7.26 | 553.60K |
| 2026-08-11 | $7.33 | -2.27% | $7.50 | $7.52 | $7.24 | 596.80K |
| 2026-08-10 | $7.50 | -1.32% | $7.61 | $7.61 | $7.46 | 706.30K |
| 2026-08-07 | $7.60 | -0.91% | $7.67 | $7.78 | $7.52 | 525.20K |
| 2026-08-06 | $7.67 | +0.39% | $7.76 | $7.79 | $7.66 | 426.90K |
| 2026-08-05 | $7.64 | -1.42% | $7.85 | $7.85 | $7.61 | 533.10K |
| 2026-08-04 | $7.75 | -1.77% | $7.90 | $7.93 | $7.66 | 721.20K |
| 2026-08-03 | $7.89 | +1.02% | $7.73 | $7.97 | $7.70 | 1.10M |
| 2026-07-31 | $7.81 | -1.76% | $7.80 | $7.99 | $7.76 | 789.40K |
| 2026-07-30 | $7.95 | +4.88% | $7.64 | $8.01 | $7.52 | 1.03M |
| 2026-07-29 | $7.58 | +1.47% | $7.98 | $8.05 | $7.55 | 1.23M |
| 2026-07-28 | $7.47 | -0.66% | $7.55 | $7.60 | $7.43 | 585.50K |
| 2026-07-27 | $7.52 | -1.96% | $7.69 | $7.80 | $7.44 | 624.00K |
| 2026-07-24 | $7.67 | +1.59% | $7.50 | $7.79 | $7.49 | 930.30K |
| 2026-07-23 | $7.55 | +2.58% | $7.37 | $7.57 | $7.33 | 878.60K |
| 2026-07-22 | $7.36 | -1.21% | $7.42 | $7.45 | $7.34 | 843.10K |
| 2026-07-21 | $7.45 | +4.05% | $7.16 | $7.46 | $7.06 | 1.03M |
| 2026-07-20 | $7.16 | +4.99% | $6.90 | $7.29 | $6.86 | 914.30K |
| 2026-07-17 | $6.82 | -2.71% | $6.97 | $6.98 | $6.73 | 1.14M |
| 2026-07-16 | $7.01 | -2.09% | $7.10 | $7.22 | $7.00 | 735.00K |
| 2026-07-15 | $7.16 | +0.42% | $7.15 | $7.17 | $6.96 | 1.57M |
| 2026-07-14 | $7.13 | +2.44% | $6.97 | $7.31 | $6.93 | 2.58M |
| 2026-07-13 | $6.96 | +0.87% | $6.89 | $7.02 | $6.83 | 1.10M |
| 2026-07-10 | $6.90 | +2.99% | $6.73 | $6.90 | $6.69 | 422.40K |
| 2026-07-09 | $6.70 | -1.47% | $6.74 | $6.78 | $6.51 | 447.80K |
| 2026-07-08 | $6.80 | +1.04% | $6.71 | $6.84 | $6.65 | 799.60K |
| 2026-07-07 | $6.73 | +0.75% | $6.67 | $6.75 | $6.67 | 901.70K |
| 2026-07-06 | $6.68 | +4.37% | $6.43 | $6.75 | $6.43 | 459.10K |
| 2026-07-02 | $6.40 | +1.43% | $6.43 | $6.54 | $6.37 | 635.00K |
| 2026-07-01 | $6.31 | 0.00% | $6.28 | $6.41 | $6.28 | 562.90K |
| 2026-06-30 | $6.31 | -0.79% | $6.29 | $6.35 | $6.17 | 1.19M |
| 2026-06-29 | $6.36 | -0.47% | $6.41 | $6.52 | $6.30 | 690.60K |
| 2026-06-26 | $6.39 | -3.18% | $6.54 | $6.58 | $6.32 | 2.16M |
| 2026-06-25 | $6.60 | -2.65% | $6.77 | $6.83 | $6.50 | 930.10K |
| 2026-06-24 | $6.78 | -5.31% | $7.13 | $7.13 | $6.76 | 1.04M |
| 2026-06-23 | $7.16 | +2.14% | $7.03 | $7.22 | $6.93 | 2.00M |
| 2026-06-22 | $7.01 | +4.63% | $6.94 | $7.14 | $6.76 | 1.86M |
| 2026-06-18 | $6.70 | +3.88% | $6.90 | $7.07 | $6.57 | 1.48M |
| 2026-06-17 | $6.45 | -1.98% | $6.68 | $6.70 | $6.38 | 833.30K |
| 2026-06-16 | $6.58 | -3.38% | $6.82 | $6.87 | $6.57 | 581.20K |
| 2026-06-15 | $6.81 | -1.30% | $6.93 | $6.96 | $6.76 | 462.80K |
| 2026-06-12 | $6.90 | +2.22% | $6.90 | $6.91 | $6.75 | 471.10K |
| 2026-06-11 | $6.75 | +2.58% | $6.68 | $6.82 | $6.66 | 574.20K |
| 2026-06-10 | $6.58 | -1.20% | $6.61 | $6.70 | $6.54 | 479.90K |
| 2026-06-09 | $6.66 | +2.78% | $6.52 | $6.69 | $6.52 | 753.60K |
| 2026-06-08 | $6.48 | -0.31% | $6.56 | $6.61 | $6.46 | 571.00K |
| 2026-06-05 | $6.50 | +1.56% | $6.37 | $6.57 | $6.32 | 594.40K |
| 2026-06-04 | $6.40 | -1.08% | $6.45 | $6.49 | $6.35 | 551.40K |
| 2026-06-03 | $6.47 | +0.15% | $6.41 | $6.51 | $6.33 | 483.60K |
| 2026-06-02 | $6.46 | -2.42% | $6.66 | $6.73 | $6.39 | 778.80K |
| 2026-06-01 | $6.62 | +5.92% | $6.21 | $6.64 | $6.16 | 1.26M |
| 2026-05-29 | $6.25 | -5.02% | $6.55 | $6.56 | $6.24 | 684.30K |
| 2026-05-28 | $6.58 | +0.77% | $6.53 | $6.68 | $6.49 | 880.40K |
| 2026-05-27 | $6.53 | -4.95% | $6.83 | $6.86 | $6.53 | 501.70K |
| 2026-05-26 | $6.87 | +4.57% | $6.62 | $6.94 | $6.57 | 1.18M |