Safe Bulkers, Inc. (SB)
NYSE: SB · Real-Time Price · USD
6.10
-0.20 (-3.10%)
Mar 6, 2026, 12:15 PM EST - Market open
Safe Bulkers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 6.47 | 6.47 | 6.22 | 6.29 | 6.29 | -3.53% | 1,024,848 |
| Mar 4, 2026 | 6.53 | 6.60 | 6.38 | 6.52 | 6.52 | -0.61% | 755,561 |
| Mar 3, 2026 | 6.59 | 6.61 | 6.35 | 6.56 | 6.56 | -1.50% | 772,042 |
| Mar 2, 2026 | 6.50 | 6.68 | 6.39 | 6.66 | 6.66 | 1.52% | 858,287 |
| Feb 27, 2026 | 6.54 | 6.60 | 6.50 | 6.56 | 6.51 | 0.31% | 699,258 |
| Feb 26, 2026 | 6.39 | 6.55 | 6.34 | 6.54 | 6.49 | 1.55% | 1,037,654 |
| Feb 25, 2026 | 6.40 | 6.46 | 6.21 | 6.44 | 6.39 | 1.42% | 1,025,389 |
| Feb 24, 2026 | 6.18 | 6.36 | 6.14 | 6.35 | 6.30 | 2.75% | 951,092 |
| Feb 23, 2026 | 6.15 | 6.20 | 6.02 | 6.18 | 6.13 | 0.49% | 677,497 |
| Feb 20, 2026 | 6.01 | 6.20 | 6.00 | 6.15 | 6.10 | 2.33% | 799,106 |
| Feb 19, 2026 | 5.97 | 6.16 | 5.87 | 6.01 | 5.96 | -2.12% | 1,178,800 |
| Feb 18, 2026 | 6.09 | 6.21 | 6.08 | 6.14 | 6.09 | 1.49% | 842,668 |
| Feb 17, 2026 | 5.97 | 6.09 | 5.92 | 6.05 | 6.00 | 1.00% | 1,083,169 |
| Feb 13, 2026 | 5.83 | 6.01 | 5.75 | 5.99 | 5.94 | 2.74% | 410,269 |
| Feb 12, 2026 | 6.08 | 6.14 | 5.77 | 5.83 | 5.79 | -3.80% | 830,746 |
| Feb 11, 2026 | 5.90 | 6.07 | 5.90 | 6.06 | 6.01 | 3.59% | 776,004 |
| Feb 10, 2026 | 5.77 | 5.90 | 5.72 | 5.85 | 5.81 | 1.21% | 676,622 |
| Feb 9, 2026 | 5.59 | 5.79 | 5.57 | 5.78 | 5.74 | 3.58% | 498,527 |
| Feb 6, 2026 | 5.47 | 5.63 | 5.45 | 5.58 | 5.54 | 2.20% | 787,414 |
| Feb 5, 2026 | 5.55 | 5.57 | 5.43 | 5.46 | 5.42 | -1.80% | 592,556 |
| Feb 4, 2026 | 5.80 | 5.82 | 5.53 | 5.56 | 5.52 | -3.81% | 863,517 |
| Feb 3, 2026 | 5.86 | 5.92 | 5.71 | 5.78 | 5.74 | -1.53% | 892,743 |
| Feb 2, 2026 | 5.65 | 5.88 | 5.56 | 5.87 | 5.83 | 2.80% | 740,146 |
| Jan 30, 2026 | 5.55 | 5.72 | 5.55 | 5.71 | 5.67 | 1.60% | 920,111 |
| Jan 29, 2026 | 5.52 | 5.64 | 5.45 | 5.62 | 5.58 | 3.12% | 878,469 |
| Jan 28, 2026 | 5.39 | 5.54 | 5.38 | 5.45 | 5.41 | 0.93% | 810,084 |
| Jan 27, 2026 | 5.33 | 5.48 | 5.33 | 5.40 | 5.36 | 1.69% | 325,844 |
| Jan 26, 2026 | 5.31 | 5.42 | 5.28 | 5.31 | 5.27 | -0.93% | 415,799 |
| Jan 23, 2026 | 5.35 | 5.52 | 5.35 | 5.36 | 5.32 | 0.37% | 626,643 |
| Jan 22, 2026 | 5.34 | 5.39 | 5.26 | 5.34 | 5.30 | 0.19% | 560,745 |
| Jan 21, 2026 | 5.22 | 5.34 | 5.22 | 5.33 | 5.29 | 3.29% | 488,624 |
| Jan 20, 2026 | 5.09 | 5.17 | 4.96 | 5.16 | 5.12 | 0.78% | 523,253 |
| Jan 16, 2026 | 5.20 | 5.27 | 5.11 | 5.12 | 5.08 | -1.73% | 543,568 |
| Jan 15, 2026 | 5.24 | 5.27 | 5.16 | 5.21 | 5.17 | -0.95% | 584,606 |
| Jan 14, 2026 | 5.12 | 5.31 | 5.12 | 5.26 | 5.22 | 3.34% | 724,691 |
| Jan 13, 2026 | 5.16 | 5.22 | 5.09 | 5.09 | 5.05 | -0.97% | 735,946 |
| Jan 12, 2026 | 5.18 | 5.23 | 5.14 | 5.14 | 5.10 | -0.58% | 465,121 |
| Jan 9, 2026 | 5.18 | 5.24 | 5.10 | 5.17 | 5.13 | -0.19% | 651,671 |
| Jan 8, 2026 | 5.11 | 5.21 | 5.06 | 5.18 | 5.14 | 0.78% | 579,112 |
| Jan 7, 2026 | 5.05 | 5.14 | 5.00 | 5.14 | 5.10 | 2.19% | 698,195 |
| Jan 6, 2026 | 4.86 | 5.06 | 4.86 | 5.03 | 4.99 | 3.50% | 971,267 |
| Jan 5, 2026 | 4.89 | 4.96 | 4.86 | 4.86 | 4.82 | 0.62% | 377,967 |
| Jan 2, 2026 | 4.80 | 4.85 | 4.79 | 4.83 | 4.79 | 0.21% | 338,755 |
| Dec 31, 2025 | 4.81 | 4.83 | 4.80 | 4.82 | 4.78 | 0.63% | 245,304 |
| Dec 30, 2025 | 4.83 | 4.84 | 4.78 | 4.79 | 4.75 | -1.03% | 281,476 |
| Dec 29, 2025 | 4.83 | 4.88 | 4.81 | 4.84 | 4.80 | 0.41% | 280,937 |
| Dec 26, 2025 | 4.79 | 4.85 | 4.76 | 4.82 | 4.78 | 0.42% | 222,143 |
| Dec 24, 2025 | 4.78 | 4.82 | 4.78 | 4.80 | 4.76 | -0.21% | 157,705 |
| Dec 23, 2025 | 4.80 | 4.85 | 4.77 | 4.81 | 4.77 | -0.41% | 319,512 |
| Dec 22, 2025 | 4.83 | 4.89 | 4.77 | 4.83 | 4.79 | 0.63% | 331,606 |
| Dec 19, 2025 | 4.83 | 4.87 | 4.78 | 4.80 | 4.76 | -0.62% | 1,071,618 |
| Dec 18, 2025 | 4.89 | 4.93 | 4.80 | 4.83 | 4.79 | -0.62% | 438,356 |
| Dec 17, 2025 | 4.91 | 4.93 | 4.80 | 4.86 | 4.82 | -0.41% | 395,499 |
| Dec 16, 2025 | 4.89 | 4.95 | 4.87 | 4.88 | 4.84 | -0.20% | 429,974 |
| Dec 15, 2025 | 4.93 | 4.96 | 4.86 | 4.89 | 4.85 | -0.41% | 398,766 |
| Dec 12, 2025 | 5.10 | 5.10 | 4.90 | 4.91 | 4.87 | -3.54% | 445,728 |
| Dec 11, 2025 | 5.18 | 5.18 | 5.08 | 5.09 | 5.05 | -1.55% | 364,547 |
| Dec 10, 2025 | 5.23 | 5.24 | 5.12 | 5.17 | 5.13 | -1.15% | 417,369 |
| Dec 9, 2025 | 5.23 | 5.26 | 5.19 | 5.23 | 5.19 | -0.57% | 395,789 |
| Dec 8, 2025 | 5.33 | 5.37 | 5.25 | 5.26 | 5.22 | -0.94% | 415,169 |
| Dec 5, 2025 | 5.35 | 5.39 | 5.28 | 5.31 | 5.22 | -0.38% | 461,416 |
| Dec 4, 2025 | 5.40 | 5.42 | 5.28 | 5.33 | 5.24 | -1.48% | 571,779 |
| Dec 3, 2025 | 5.30 | 5.42 | 5.29 | 5.41 | 5.32 | 2.66% | 784,352 |
| Dec 2, 2025 | 5.34 | 5.35 | 5.22 | 5.27 | 5.18 | 0.76% | 818,775 |
| Dec 1, 2025 | 5.28 | 5.37 | 5.20 | 5.23 | 5.14 | -1.13% | 1,004,712 |
| Nov 28, 2025 | 5.38 | 5.38 | 5.24 | 5.29 | 5.20 | -1.49% | 571,297 |
| Nov 26, 2025 | 5.00 | 5.54 | 4.98 | 5.37 | 5.28 | 9.82% | 2,770,332 |
| Nov 25, 2025 | 4.92 | 4.92 | 4.83 | 4.89 | 4.81 | -0.41% | 447,524 |
| Nov 24, 2025 | 4.87 | 4.94 | 4.83 | 4.91 | 4.83 | 1.24% | 504,178 |
| Nov 21, 2025 | 4.72 | 4.86 | 4.66 | 4.85 | 4.77 | 3.19% | 533,986 |
| Nov 20, 2025 | 4.79 | 4.88 | 4.69 | 4.70 | 4.62 | -1.05% | 370,164 |
| Nov 19, 2025 | 4.74 | 4.84 | 4.74 | 4.75 | 4.67 | -0.84% | 377,109 |
| Nov 18, 2025 | 4.80 | 4.83 | 4.77 | 4.79 | 4.71 | - | 263,649 |
| Nov 17, 2025 | 4.81 | 4.90 | 4.75 | 4.79 | 4.71 | -0.83% | 382,261 |
| Nov 14, 2025 | 4.82 | 4.83 | 4.74 | 4.83 | 4.75 | -0.21% | 273,306 |
| Nov 13, 2025 | 4.77 | 4.95 | 4.77 | 4.84 | 4.76 | 1.89% | 414,824 |
| Nov 12, 2025 | 4.85 | 4.86 | 4.73 | 4.75 | 4.67 | -4.23% | 628,061 |
| Nov 11, 2025 | 5.00 | 5.00 | 4.84 | 4.96 | 4.88 | -0.40% | 334,609 |
| Nov 10, 2025 | 4.79 | 4.99 | 4.74 | 4.98 | 4.90 | 4.18% | 532,574 |
| Nov 7, 2025 | 4.71 | 4.81 | 4.66 | 4.78 | 4.70 | 1.49% | 403,900 |
| Nov 6, 2025 | 4.69 | 4.78 | 4.66 | 4.71 | 4.63 | 0.21% | 342,216 |
| Nov 5, 2025 | 4.58 | 4.70 | 4.58 | 4.70 | 4.62 | 3.30% | 325,977 |
| Nov 4, 2025 | 4.59 | 4.67 | 4.53 | 4.55 | 4.47 | -1.30% | 393,754 |
| Nov 3, 2025 | 4.68 | 4.69 | 4.60 | 4.61 | 4.53 | -1.71% | 315,357 |
| Oct 31, 2025 | 4.61 | 4.70 | 4.60 | 4.69 | 4.61 | 1.30% | 342,251 |
| Oct 30, 2025 | 4.59 | 4.64 | 4.57 | 4.63 | 4.55 | 0.22% | 278,109 |
| Oct 29, 2025 | 4.60 | 4.70 | 4.59 | 4.62 | 4.54 | 0.87% | 393,860 |
| Oct 28, 2025 | 4.48 | 4.61 | 4.45 | 4.58 | 4.50 | 2.23% | 334,566 |
| Oct 27, 2025 | 4.47 | 4.51 | 4.46 | 4.48 | 4.40 | 0.67% | 291,902 |
| Oct 24, 2025 | 4.44 | 4.48 | 4.42 | 4.45 | 4.37 | 0.23% | 283,407 |
| Oct 23, 2025 | 4.41 | 4.46 | 4.39 | 4.44 | 4.36 | 1.60% | 356,425 |
| Oct 22, 2025 | 4.30 | 4.38 | 4.26 | 4.37 | 4.30 | 2.10% | 277,143 |
| Oct 21, 2025 | 4.28 | 4.33 | 4.23 | 4.28 | 4.21 | -0.47% | 319,353 |
| Oct 20, 2025 | 4.34 | 4.40 | 4.29 | 4.30 | 4.23 | -0.23% | 264,509 |
| Oct 17, 2025 | 4.31 | 4.37 | 4.30 | 4.31 | 4.24 | - | 202,271 |
| Oct 16, 2025 | 4.30 | 4.41 | 4.30 | 4.31 | 4.24 | 0.23% | 280,849 |
| Oct 15, 2025 | 4.26 | 4.36 | 4.23 | 4.30 | 4.23 | 1.42% | 264,026 |
| Oct 14, 2025 | 4.19 | 4.26 | 4.15 | 4.24 | 4.17 | -0.70% | 239,782 |
| Oct 13, 2025 | 4.21 | 4.28 | 4.21 | 4.27 | 4.20 | 3.14% | 354,397 |
| Oct 10, 2025 | 4.31 | 4.37 | 4.14 | 4.14 | 4.07 | -4.17% | 530,530 |