Safe Bulkers Inc. (SB)
NYSE: SB
· Real-Time Price · USD
4.42
0.09 (2.20%)
At close: Sep 04, 2025, 3:59 PM
SB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 4.32 | 4.48 | 4.32 | 4.41 | 4.41 | 2.08% | 576,398 |
| Sep 3, 2025 | 4.25 | 4.36 | 4.25 | 4.32 | 4.32 | 1.17% | 332,403 |
| Sep 2, 2025 | 4.21 | 4.32 | 4.19 | 4.27 | 4.27 | 0.47% | 411,100 |
| Aug 29, 2025 | 4.27 | 4.28 | 4.22 | 4.25 | 4.25 | -0.23% | 200,704 |
| Aug 28, 2025 | 4.30 | 4.31 | 4.25 | 4.26 | 4.26 | -1.16% | 377,700 |
| Aug 27, 2025 | 4.30 | 4.33 | 4.26 | 4.31 | 4.31 | -0.69% | 261,229 |
| Aug 26, 2025 | 4.32 | 4.37 | 4.29 | 4.34 | 4.34 | 0.23% | 236,638 |
| Aug 25, 2025 | 4.31 | 4.38 | 4.29 | 4.33 | 4.33 | 0.00% | 333,100 |
| Aug 22, 2025 | 4.25 | 4.36 | 4.22 | 4.33 | 4.33 | 2.61% | 562,251 |
| Aug 21, 2025 | 4.15 | 4.27 | 4.15 | 4.22 | 4.22 | 0.96% | 360,341 |
| Aug 20, 2025 | 4.17 | 4.26 | 4.17 | 4.18 | 4.13 | -0.24% | 305,400 |
| Aug 19, 2025 | 4.33 | 4.39 | 4.16 | 4.19 | 4.14 | -3.01% | 425,522 |
| Aug 18, 2025 | 4.23 | 4.40 | 4.22 | 4.32 | 4.27 | 1.65% | 528,646 |
| Aug 15, 2025 | 4.29 | 4.33 | 4.25 | 4.25 | 4.20 | -0.47% | 271,900 |
| Aug 14, 2025 | 4.28 | 4.34 | 4.24 | 4.27 | 4.22 | -0.70% | 347,940 |
| Aug 13, 2025 | 4.22 | 4.34 | 4.22 | 4.30 | 4.25 | 1.90% | 468,900 |
| Aug 12, 2025 | 4.19 | 4.28 | 4.18 | 4.22 | 4.17 | 1.20% | 359,331 |
| Aug 11, 2025 | 4.21 | 4.24 | 4.12 | 4.17 | 4.12 | -0.48% | 248,623 |
| Aug 8, 2025 | 4.16 | 4.30 | 4.14 | 4.19 | 4.14 | 1.21% | 373,319 |
| Aug 7, 2025 | 4.17 | 4.24 | 4.10 | 4.14 | 4.09 | 0.00% | 419,135 |