NYSE : SB
Safe Bulkers, Inc. — Price history
Industrials · Marine Shipping · Monaco
Last price 8.01 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 911.81M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Safe Bulkers, Inc. (SB) closed at 7.47 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 7.97 | 7.99 | 7.46 | 7.47 | 1,147,049 | -6.74% |
| 2026-10-30 | 8.06 | 8.09 | 7.95 | 8.01 | 644,931 | -1.35% |
| 2026-10-29 | 8.08 | 8.135 | 7.99 | 8.12 | 802,650 | +0.74% |
| 2026-10-28 | 8.12 | 8.28 | 7.985 | 8.06 | 661,753 | +0.00% |
| 2026-10-27 | 8.15 | 8.225 | 8 | 8.06 | 701,117 | -0.86% |
| 2026-10-26 | 8.17 | 8.31 | 8.09 | 8.13 | 913,416 | +0.49% |
| 2026-10-23 | 7.84 | 8.15 | 7.81 | 8.09 | 641,622 | +2.15% |
| 2026-10-22 | 7.92 | 8.02 | 7.86 | 7.92 | 776,627 | -1.61% |
| 2026-10-21 | 7.91 | 8.095 | 7.89 | 8.05 | 853,244 | +2.81% |
| 2026-10-20 | 7.79 | 7.925 | 7.75 | 7.83 | 790,536 | +0.26% |
| 2026-10-19 | 8.03 | 8.07 | 7.62 | 7.81 | 1,361,405 | -0.26% |
| 2026-10-16 | 8.12 | 8.12 | 7.8 | 7.83 | 1,015,669 | -2.37% |
| 2026-10-15 | 8.1 | 8.17 | 7.965 | 8.02 | 1,276,389 | -2.43% |
| 2026-10-14 | 8.59 | 8.59 | 8.09 | 8.22 | 1,182,982 | -5.08% |
| 2026-10-13 | 8.69 | 8.75 | 8.58 | 8.66 | 1,102,176 | +0.23% |
| 2026-10-12 | 8.64 | 8.81 | 8.59 | 8.64 | 828,154 | +1.29% |
| 2026-10-09 | 8.77 | 8.79 | 8.445 | 8.53 | 693,152 | -3.29% |
| 2026-10-08 | 8.55 | 8.825 | 8.53 | 8.82 | 1,414,009 | +4.38% |
| 2026-10-07 | 8.51 | 8.655 | 8.42 | 8.45 | 939,929 | -1.52% |
| 2026-10-06 | 8.71 | 8.72 | 8.495 | 8.58 | 936,838 | -1.94% |
| 2026-10-05 | 8.72 | 8.814 | 8.5 | 8.75 | 1,146,119 | -0.68% |
| 2026-10-02 | 8.83 | 8.89 | 8.69 | 8.81 | 1,211,920 | -1.45% |
| 2026-10-01 | 8.48 | 9.005 | 8.46 | 8.94 | 1,407,757 | +4.68% |
| 2026-09-30 | 8.41 | 8.61 | 8.38 | 8.54 | 1,646,492 | +2.89% |
| 2026-09-29 | 8.18 | 8.47 | 8.148 | 8.3 | 2,105,978 | +0.61% |
| 2026-09-28 | 8.19 | 8.29 | 8.16 | 8.25 | 1,485,937 | +1.35% |
| 2026-09-25 | 8.24 | 8.26 | 7.992 | 8.14 | 1,176,980 | -1.33% |
| 2026-09-24 | 8.31 | 8.5 | 8.21 | 8.25 | 1,110,714 | -1.43% |
| 2026-09-23 | 8.48 | 8.48 | 8.27 | 8.37 | 2,379,444 | -1.30% |
| 2026-09-22 | 8.76 | 8.77 | 8.45 | 8.48 | 1,513,796 | -4.40% |
| 2026-09-21 | 9.11 | 9.2 | 8.76 | 8.87 | 2,022,507 | -3.38% |
| 2026-09-18 | 8.93 | 9.255 | 8.91 | 9.18 | 2,279,217 | +1.89% |
| 2026-09-17 | 8.67 | 9.035 | 8.67 | 9.01 | 2,135,109 | +2.97% |
| 2026-09-16 | 8.6 | 8.88 | 8.44 | 8.75 | 1,830,361 | +1.63% |
| 2026-09-15 | 8.36 | 8.7 | 8.213 | 8.61 | 1,850,539 | +3.11% |
| 2026-09-14 | 8.34 | 8.43 | 8.17 | 8.35 | 1,432,162 | -1.88% |
| 2026-09-11 | 8.48 | 8.535 | 8.385 | 8.51 | 1,368,307 | +1.55% |
| 2026-09-10 | 8.13 | 8.495 | 8.13 | 8.38 | 1,617,534 | +0.24% |
| 2026-09-09 | 8.15 | 8.44 | 8.05 | 8.36 | 5,005,142 | -6.38% |
| 2026-09-08 | 9.18 | 9.24 | 8.795 | 8.93 | 1,209,185 | -2.62% |
| 2026-09-04 | 9.2 | 9.312 | 9.12 | 9.17 | 1,083,634 | +1.78% |
| 2026-09-03 | 9.108 | 9.195 | 8.98 | 9.01 | 1,042,813 | -0.88% |
| 2026-09-02 | 8.8 | 9.11 | 8.8 | 9.09 | 1,177,840 | +3.89% |
| 2026-09-01 | 8.6 | 8.87 | 8.58 | 8.75 | 1,066,270 | +1.39% |
| 2026-08-31 | 8.67 | 8.724 | 8.425 | 8.63 | 724,824 | +1.29% |
| 2026-08-28 | 8.44 | 8.635 | 8.424 | 8.52 | 639,770 | +1.19% |
| 2026-08-27 | 8.4 | 8.59 | 8.345 | 8.42 | 573,968 | +1.69% |
| 2026-08-26 | 8.6 | 8.68 | 8.24 | 8.28 | 750,811 | -4.83% |
| 2026-08-25 | 8.7 | 8.755 | 8.46 | 8.7 | 619,001 | +0.58% |
| 2026-08-24 | 8.58 | 8.685 | 8.45 | 8.65 | 867,596 | +1.41% |
| 2026-08-21 | 8.33 | 8.635 | 8.29 | 8.53 | 1,144,072 | +3.02% |
| 2026-08-20 | 8.17 | 8.35 | 8.103 | 8.28 | 706,621 | +1.35% |
| 2026-08-19 | 8.18 | 8.28 | 8.13 | 8.17 | 750,857 | +1.74% |
| 2026-08-18 | 8.08 | 8.08 | 7.9 | 8.03 | 669,552 | -0.86% |
| 2026-08-17 | 7.83 | 8.13 | 7.83 | 8.1 | 816,477 | +4.52% |
| 2026-08-14 | 7.66 | 7.8 | 7.61 | 7.75 | 500,544 | +1.04% |
| 2026-08-13 | 7.43 | 7.71 | 7.43 | 7.67 | 605,220 | +3.86% |
| 2026-08-12 | 7.37 | 7.51 | 7.26 | 7.46 | 516,273 | +1.77% |
| 2026-08-11 | 7.5 | 7.522 | 7.24 | 7.33 | 596,754 | -2.27% |
| 2026-08-10 | 7.61 | 7.61 | 7.46 | 7.5 | 706,286 | -1.32% |
| 2026-08-07 | 7.67 | 7.78 | 7.52 | 7.6 | 525,171 | -0.91% |
| 2026-08-06 | 7.76 | 7.785 | 7.66 | 7.67 | 427,039 | +0.39% |
| 2026-08-05 | 7.85 | 7.85 | 7.61 | 7.64 | 533,068 | -1.42% |
| 2026-08-04 | 7.9 | 7.93 | 7.66 | 7.75 | 721,305 | -1.77% |
| 2026-08-03 | 7.73 | 7.97 | 7.7 | 7.89 | 1,100,620 | +1.02% |
| 2026-07-31 | 7.8 | 7.99 | 7.755 | 7.81 | 789,636 | -1.76% |
| 2026-07-30 | 7.64 | 8.01 | 7.52 | 7.95 | 1,029,709 | +4.88% |
| 2026-07-29 | 7.98 | 8.05 | 7.545 | 7.58 | 1,225,551 | +1.47% |
| 2026-07-28 | 7.55 | 7.6 | 7.43 | 7.47 | 586,410 | -0.66% |
| 2026-07-27 | 7.69 | 7.796 | 7.435 | 7.52 | 625,680 | -1.96% |
| 2026-07-24 | 7.5 | 7.79 | 7.485 | 7.67 | 930,290 | +1.59% |
| 2026-07-23 | 7.37 | 7.565 | 7.325 | 7.55 | 878,564 | +2.58% |
| 2026-07-22 | 7.42 | 7.45 | 7.335 | 7.36 | 843,134 | -1.21% |
| 2026-07-21 | 7.16 | 7.455 | 7.06 | 7.45 | 1,029,739 | +4.05% |
| 2026-07-20 | 6.9 | 7.285 | 6.86 | 7.16 | 914,265 | +4.99% |
| 2026-07-17 | 6.97 | 6.975 | 6.73 | 6.82 | 1,141,984 | -2.71% |
| 2026-07-16 | 7.1 | 7.22 | 7 | 7.01 | 735,039 | -2.09% |
| 2026-07-15 | 7.15 | 7.17 | 6.955 | 7.16 | 1,567,177 | +0.42% |
| 2026-07-14 | 6.97 | 7.31 | 6.93 | 7.13 | 2,583,237 | +2.44% |
| 2026-07-13 | 6.89 | 7.02 | 6.83 | 6.96 | 1,097,092 | +0.87% |
| 2026-07-10 | 6.73 | 6.9 | 6.69 | 6.9 | 422,420 | +2.99% |
| 2026-07-09 | 6.74 | 6.78 | 6.51 | 6.7 | 447,752 | -1.47% |
| 2026-07-08 | 6.71 | 6.84 | 6.65 | 6.8 | 799,572 | +1.04% |
| 2026-07-07 | 6.67 | 6.75 | 6.67 | 6.73 | 901,680 | +0.75% |
| 2026-07-06 | 6.43 | 6.75 | 6.43 | 6.68 | 459,409 | +4.38% |
| 2026-07-02 | 6.43 | 6.535 | 6.365 | 6.4 | 635,036 | +1.43% |
| 2026-07-01 | 6.28 | 6.405 | 6.28 | 6.31 | 562,956 | +0.00% |
| 2026-06-30 | 6.29 | 6.35 | 6.17 | 6.31 | 1,190,776 | +0.16% |
| 2026-06-29 | 6.41 | 6.52 | 6.3 | 6.36 | 690,631 | -0.47% |
| 2026-06-26 | 6.54 | 6.58 | 6.32 | 6.39 | 2,156,958 | -3.18% |
| 2026-06-25 | 6.77 | 6.83 | 6.495 | 6.6 | 930,499 | -2.65% |
| 2026-06-24 | 7.13 | 7.13 | 6.76 | 6.78 | 1,042,014 | -5.31% |
| 2026-06-23 | 7.03 | 7.215 | 6.93 | 7.16 | 2,001,393 | +2.14% |
| 2026-06-22 | 6.944 | 7.136 | 6.755 | 7.01 | 1,855,527 | +4.63% |
| 2026-06-18 | 6.9 | 7.07 | 6.565 | 6.7 | 1,477,873 | +3.88% |
| 2026-06-17 | 6.68 | 6.695 | 6.38 | 6.45 | 833,293 | -1.98% |
| 2026-06-16 | 6.82 | 6.87 | 6.57 | 6.58 | 581,252 | -3.38% |
| 2026-06-15 | 6.93 | 6.955 | 6.755 | 6.81 | 462,807 | -1.30% |
| 2026-06-12 | 6.9 | 6.905 | 6.75 | 6.9 | 471,119 | +2.22% |
| 2026-06-11 | 6.68 | 6.82 | 6.66 | 6.75 | 574,213 | +2.58% |
| 2026-06-10 | 6.61 | 6.7 | 6.54 | 6.58 | 480,137 | -1.20% |
| 2026-06-09 | 6.52 | 6.685 | 6.52 | 6.66 | 753,582 | +2.78% |
| 2026-06-08 | 6.56 | 6.61 | 6.455 | 6.48 | 570,980 | -0.31% |
| 2026-06-05 | 6.37 | 6.565 | 6.32 | 6.5 | 594,391 | +1.56% |
| 2026-06-04 | 6.45 | 6.49 | 6.345 | 6.4 | 551,422 | -1.08% |
| 2026-06-03 | 6.41 | 6.51 | 6.33 | 6.47 | 483,624 | +0.15% |
| 2026-06-02 | 6.66 | 6.73 | 6.39 | 6.46 | 778,799 | -2.42% |
| 2026-06-01 | 6.21 | 6.64 | 6.16 | 6.62 | 1,260,683 | +5.92% |
| 2026-05-29 | 6.55 | 6.56 | 6.235 | 6.25 | 684,998 | -5.02% |
| 2026-05-28 | 6.53 | 6.68 | 6.49 | 6.58 | 880,408 | +0.77% |
| 2026-05-27 | 6.83 | 6.86 | 6.525 | 6.53 | 502,190 | -4.95% |
| 2026-05-26 | 6.62 | 6.935 | 6.57 | 6.87 | 1,182,192 | +4.57% |
| 2026-05-22 | 6.82 | 6.82 | 6.57 | 6.57 | 593,359 | -3.95% |
| 2026-05-21 | 6.91 | 6.97 | 6.793 | 6.84 | 535,267 | -0.87% |
| 2026-05-20 | 6.94 | 7.015 | 6.6 | 6.9 | 568,354 | +1.47% |
| 2026-05-19 | 6.93 | 7.03 | 6.76 | 6.8 | 852,347 | -3.00% |
| 2026-05-18 | 7.03 | 7.085 | 6.935 | 7.01 | 525,490 | -0.43% |
| 2026-05-15 | 7.22 | 7.22 | 6.94 | 7.04 | 667,975 | -3.43% |
| 2026-05-14 | 7.3 | 7.37 | 7.25 | 7.29 | 470,272 | +0.28% |
| 2026-05-13 | 7.31 | 7.38 | 7.125 | 7.27 | 598,713 | -0.82% |