Safe Bulkers, Inc. (SB)
NYSE: SB · Real-Time Price · USD
6.39
-0.21 (-3.18%)
At close: Jun 26, 2026, 4:00 PM EDT
6.40
+0.01 (0.16%)
After-hours: Jun 26, 2026, 7:24 PM EDT
Safe Bulkers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 6.54 | 6.58 | 6.32 | 6.39 | 6.39 | -3.18% | 2,109,797 |
| Jun 25, 2026 | 6.77 | 6.83 | 6.50 | 6.60 | 6.60 | -2.65% | 900,546 |
| Jun 24, 2026 | 7.13 | 7.13 | 6.76 | 6.78 | 6.78 | -5.31% | 958,486 |
| Jun 23, 2026 | 7.03 | 7.22 | 6.93 | 7.16 | 7.16 | 2.14% | 1,996,688 |
| Jun 22, 2026 | 6.94 | 7.14 | 6.76 | 7.01 | 7.01 | 4.63% | 1,787,664 |
| Jun 18, 2026 | 6.90 | 7.07 | 6.57 | 6.70 | 6.70 | 3.88% | 1,421,320 |
| Jun 17, 2026 | 6.68 | 6.70 | 6.38 | 6.45 | 6.45 | -1.98% | 795,398 |
| Jun 16, 2026 | 6.82 | 6.87 | 6.57 | 6.58 | 6.58 | -3.38% | 548,092 |
| Jun 15, 2026 | 6.93 | 6.96 | 6.76 | 6.81 | 6.81 | -1.30% | 453,375 |
| Jun 12, 2026 | 6.90 | 6.91 | 6.75 | 6.90 | 6.90 | 2.22% | 463,959 |
| Jun 11, 2026 | 6.68 | 6.82 | 6.66 | 6.75 | 6.75 | 2.58% | 571,104 |
| Jun 10, 2026 | 6.61 | 6.70 | 6.54 | 6.58 | 6.58 | -1.20% | 479,576 |
| Jun 9, 2026 | 6.52 | 6.69 | 6.52 | 6.66 | 6.66 | 2.78% | 749,210 |
| Jun 8, 2026 | 6.56 | 6.61 | 6.46 | 6.48 | 6.48 | -0.31% | 570,979 |
| Jun 5, 2026 | 6.37 | 6.57 | 6.32 | 6.50 | 6.50 | 1.56% | 570,154 |
| Jun 4, 2026 | 6.45 | 6.49 | 6.35 | 6.40 | 6.40 | -1.08% | 551,375 |
| Jun 3, 2026 | 6.41 | 6.51 | 6.33 | 6.47 | 6.47 | 0.15% | 483,611 |
| Jun 2, 2026 | 6.66 | 6.73 | 6.39 | 6.46 | 6.46 | -2.42% | 653,482 |
| Jun 1, 2026 | 6.21 | 6.64 | 6.16 | 6.62 | 6.62 | 5.92% | 1,260,545 |
| May 29, 2026 | 6.55 | 6.56 | 6.24 | 6.25 | 6.25 | -5.02% | 681,304 |
| May 28, 2026 | 6.53 | 6.68 | 6.49 | 6.58 | 6.58 | 0.77% | 833,048 |
| May 27, 2026 | 6.83 | 6.86 | 6.53 | 6.53 | 6.53 | -4.95% | 478,281 |
| May 26, 2026 | 6.62 | 6.94 | 6.57 | 6.87 | 6.87 | 4.57% | 1,169,221 |
| May 22, 2026 | 6.82 | 6.82 | 6.57 | 6.57 | 6.57 | -3.95% | 550,368 |
| May 21, 2026 | 6.91 | 6.97 | 6.79 | 6.84 | 6.84 | -0.87% | 535,267 |
| May 20, 2026 | 6.94 | 7.02 | 6.60 | 6.90 | 6.90 | 1.47% | 524,142 |
| May 19, 2026 | 6.93 | 7.03 | 6.76 | 6.80 | 6.80 | -3.00% | 846,431 |
| May 18, 2026 | 7.03 | 7.09 | 6.94 | 7.01 | 7.01 | -0.43% | 495,582 |
| May 15, 2026 | 7.22 | 7.22 | 6.94 | 7.04 | 7.04 | -3.43% | 667,975 |
| May 14, 2026 | 7.30 | 7.37 | 7.25 | 7.29 | 7.29 | 0.28% | 470,272 |
| May 13, 2026 | 7.31 | 7.38 | 7.13 | 7.27 | 7.27 | -0.82% | 598,713 |
| May 12, 2026 | 7.10 | 7.33 | 7.04 | 7.33 | 7.33 | 3.68% | 564,864 |
| May 11, 2026 | 7.08 | 7.14 | 6.95 | 7.07 | 7.07 | 0.57% | 434,815 |
| May 8, 2026 | 6.94 | 7.08 | 6.93 | 7.03 | 7.03 | 1.30% | 341,465 |
| May 7, 2026 | 6.89 | 6.99 | 6.85 | 6.94 | 6.94 | 0.29% | 337,892 |
| May 6, 2026 | 7.15 | 7.20 | 6.84 | 6.92 | 6.92 | -2.67% | 452,364 |
| May 5, 2026 | 6.80 | 7.13 | 6.77 | 7.11 | 7.11 | 5.96% | 882,255 |
| May 4, 2026 | 6.67 | 6.72 | 6.63 | 6.71 | 6.71 | 0.60% | 491,329 |
| May 1, 2026 | 6.74 | 6.74 | 6.58 | 6.67 | 6.67 | -1.04% | 227,385 |
| Apr 30, 2026 | 6.65 | 6.75 | 6.65 | 6.74 | 6.74 | 2.12% | 316,344 |
| Apr 29, 2026 | 6.69 | 6.77 | 6.58 | 6.60 | 6.60 | -1.20% | 463,483 |
| Apr 28, 2026 | 6.59 | 6.71 | 6.56 | 6.68 | 6.68 | 1.21% | 409,816 |
| Apr 27, 2026 | 6.52 | 6.61 | 6.51 | 6.60 | 6.60 | 1.23% | 473,850 |
| Apr 24, 2026 | 6.53 | 6.54 | 6.43 | 6.52 | 6.52 | 0.62% | 249,652 |
| Apr 23, 2026 | 6.61 | 6.66 | 6.47 | 6.48 | 6.48 | -1.82% | 291,955 |
| Apr 22, 2026 | 6.56 | 6.60 | 6.45 | 6.60 | 6.60 | 1.54% | 372,015 |
| Apr 21, 2026 | 6.71 | 6.77 | 6.44 | 6.50 | 6.50 | -2.99% | 388,643 |
| Apr 20, 2026 | 6.61 | 6.78 | 6.48 | 6.70 | 6.70 | 0.90% | 526,746 |
| Apr 17, 2026 | 6.57 | 6.73 | 6.55 | 6.64 | 6.64 | 1.68% | 402,939 |
| Apr 16, 2026 | 6.51 | 6.61 | 6.44 | 6.53 | 6.53 | 0.31% | 344,027 |
| Apr 15, 2026 | 6.52 | 6.58 | 6.45 | 6.51 | 6.51 | 0.46% | 387,934 |
| Apr 14, 2026 | 6.59 | 6.60 | 6.46 | 6.48 | 6.48 | -1.07% | 311,346 |
| Apr 13, 2026 | 6.39 | 6.56 | 6.38 | 6.55 | 6.55 | 1.87% | 304,659 |
| Apr 10, 2026 | 6.46 | 6.52 | 6.33 | 6.43 | 6.43 | -0.62% | 418,551 |
| Apr 9, 2026 | 6.60 | 6.62 | 6.40 | 6.47 | 6.47 | -1.52% | 417,563 |
| Apr 8, 2026 | 6.64 | 6.66 | 6.53 | 6.57 | 6.57 | 1.39% | 480,641 |
| Apr 7, 2026 | 6.52 | 6.57 | 6.43 | 6.48 | 6.48 | -1.37% | 535,377 |
| Apr 6, 2026 | 6.54 | 6.59 | 6.48 | 6.57 | 6.57 | -0.30% | 319,257 |
| Apr 2, 2026 | 6.34 | 6.63 | 6.20 | 6.59 | 6.59 | 2.33% | 664,614 |
| Apr 1, 2026 | 6.33 | 6.52 | 6.30 | 6.44 | 6.44 | 1.74% | 539,341 |
| Mar 31, 2026 | 6.15 | 6.34 | 6.06 | 6.33 | 6.33 | 3.77% | 596,785 |
| Mar 30, 2026 | 6.15 | 6.19 | 6.00 | 6.10 | 6.10 | 0.33% | 860,318 |
| Mar 27, 2026 | 6.22 | 6.25 | 6.04 | 6.08 | 6.08 | -2.09% | 532,533 |
| Mar 26, 2026 | 6.24 | 6.39 | 6.20 | 6.21 | 6.21 | -1.11% | 731,202 |
| Mar 25, 2026 | 6.38 | 6.38 | 6.26 | 6.28 | 6.28 | -0.63% | 626,966 |
| Mar 24, 2026 | 6.26 | 6.42 | 6.26 | 6.32 | 6.32 | 0.80% | 1,027,816 |
| Mar 23, 2026 | 6.06 | 6.31 | 6.00 | 6.27 | 6.27 | 3.64% | 535,504 |
| Mar 20, 2026 | 6.36 | 6.36 | 6.01 | 6.05 | 6.05 | -3.66% | 969,162 |
| Mar 19, 2026 | 6.17 | 6.33 | 6.09 | 6.28 | 6.28 | 0.32% | 683,705 |
| Mar 18, 2026 | 6.12 | 6.31 | 6.10 | 6.26 | 6.26 | 2.79% | 683,050 |
| Mar 17, 2026 | 6.13 | 6.17 | 6.05 | 6.09 | 6.09 | 0.33% | 584,270 |
| Mar 16, 2026 | 6.02 | 6.12 | 5.98 | 6.07 | 6.07 | 2.19% | 612,731 |
| Mar 13, 2026 | 5.94 | 6.00 | 5.85 | 5.94 | 5.94 | -0.17% | 976,735 |
| Mar 12, 2026 | 6.08 | 6.08 | 5.95 | 5.95 | 5.95 | -2.30% | 906,119 |
| Mar 11, 2026 | 6.14 | 6.17 | 6.02 | 6.09 | 6.09 | -2.40% | 560,415 |
| Mar 10, 2026 | 6.32 | 6.38 | 6.20 | 6.24 | 6.24 | -1.58% | 747,979 |
| Mar 9, 2026 | 6.05 | 6.39 | 6.04 | 6.34 | 6.34 | 3.93% | 1,003,191 |
| Mar 6, 2026 | 5.98 | 6.17 | 5.92 | 6.10 | 6.10 | -3.02% | 1,126,773 |
| 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 | 2.30% | 866,031 |
| 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 |