Safe Bulkers Inc. (SB)
NYSE: SB
· Real-Time Price · USD
4.60
-0.08 (-1.71%)
At close: Sep 25, 2025, 3:59 PM
4.69
1.96%
After-hours: Sep 25, 2025, 07:40 PM EDT
SB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 4.59 | 4.72 | 4.58 | 4.68 | 4.68 | 2.41% | 590,912 |
| Sep 23, 2025 | 4.50 | 4.64 | 4.50 | 4.57 | 4.57 | 2.01% | 271,839 |
| Sep 22, 2025 | 4.52 | 4.53 | 4.45 | 4.48 | 4.48 | -1.10% | 262,026 |
| Sep 19, 2025 | 4.60 | 4.60 | 4.51 | 4.53 | 4.53 | -1.95% | 623,507 |
| Sep 18, 2025 | 4.57 | 4.62 | 4.54 | 4.62 | 4.62 | 1.32% | 227,332 |
| Sep 17, 2025 | 4.56 | 4.63 | 4.56 | 4.56 | 4.56 | 0.00% | 226,800 |
| Sep 16, 2025 | 4.60 | 4.60 | 4.55 | 4.56 | 4.56 | -0.65% | 190,549 |
| Sep 15, 2025 | 4.56 | 4.64 | 4.56 | 4.59 | 4.59 | 0.88% | 295,055 |
| Sep 12, 2025 | 4.47 | 4.56 | 4.46 | 4.55 | 4.55 | 1.56% | 272,303 |
| Sep 11, 2025 | 4.46 | 4.49 | 4.39 | 4.48 | 4.48 | 0.00% | 466,017 |
| Sep 10, 2025 | 4.50 | 4.53 | 4.40 | 4.48 | 4.48 | -0.88% | 427,000 |
| Sep 9, 2025 | 4.47 | 4.55 | 4.41 | 4.52 | 4.52 | 1.35% | 387,868 |
| Sep 8, 2025 | 4.49 | 4.50 | 4.43 | 4.46 | 4.46 | 0.22% | 295,340 |
| Sep 5, 2025 | 4.41 | 4.46 | 4.38 | 4.45 | 4.45 | 0.91% | 260,907 |
| Sep 4, 2025 | 4.32 | 4.48 | 4.32 | 4.41 | 4.41 | 2.08% | 576,400 |
| 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 |