Safe Bulkers Inc. (SB)
NYSE: SB
· Real-Time Price · USD
4.32
0.07 (1.65%)
At close: Aug 18, 2025, 3:59 PM
4.32
0.00%
Pre-market: Aug 19, 2025, 08:00 AM EDT
SB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 4.23 | 4.40 | 4.22 | 4.32 | 4.32 | 1.65% | 528,618 |
| Aug 15, 2025 | 4.29 | 4.33 | 4.25 | 4.25 | 4.25 | -0.47% | 271,900 |
| Aug 14, 2025 | 4.28 | 4.34 | 4.24 | 4.27 | 4.27 | -0.70% | 347,940 |
| Aug 13, 2025 | 4.22 | 4.34 | 4.22 | 4.30 | 4.30 | 1.90% | 468,900 |
| Aug 12, 2025 | 4.19 | 4.28 | 4.18 | 4.22 | 4.22 | 1.20% | 359,331 |
| Aug 11, 2025 | 4.21 | 4.24 | 4.12 | 4.17 | 4.17 | -0.48% | 248,623 |
| Aug 8, 2025 | 4.16 | 4.30 | 4.14 | 4.19 | 4.19 | 1.21% | 373,319 |
| Aug 7, 2025 | 4.17 | 4.24 | 4.10 | 4.14 | 4.14 | 0.00% | 419,135 |
| Aug 6, 2025 | 4.13 | 4.18 | 4.10 | 4.14 | 4.14 | 0.24% | 320,316 |
| Aug 5, 2025 | 4.10 | 4.14 | 4.07 | 4.13 | 4.13 | 1.23% | 238,400 |
| Aug 4, 2025 | 3.91 | 4.13 | 3.90 | 4.08 | 4.08 | 4.08% | 612,400 |
| Aug 1, 2025 | 3.90 | 3.95 | 3.87 | 3.92 | 3.92 | -0.25% | 356,721 |
| Jul 31, 2025 | 3.87 | 3.95 | 3.86 | 3.93 | 3.93 | 1.81% | 312,700 |
| Jul 30, 2025 | 3.90 | 4.00 | 3.61 | 3.86 | 3.86 | -7.88% | 1,130,684 |
| Jul 29, 2025 | 4.18 | 4.25 | 4.16 | 4.19 | 4.19 | -0.71% | 562,500 |
| Jul 28, 2025 | 4.23 | 4.24 | 4.18 | 4.22 | 4.22 | -0.47% | 331,112 |
| Jul 25, 2025 | 4.26 | 4.29 | 4.21 | 4.24 | 4.24 | -0.47% | 215,800 |
| Jul 24, 2025 | 4.27 | 4.31 | 4.24 | 4.26 | 4.26 | -1.16% | 345,408 |
| Jul 23, 2025 | 4.18 | 4.33 | 4.18 | 4.31 | 4.31 | 4.11% | 467,308 |
| Jul 22, 2025 | 4.09 | 4.19 | 4.09 | 4.14 | 4.14 | 1.72% | 370,232 |