Safe Bulkers Inc. (SB)
NYSE: SB
· Real-Time Price · USD
4.46
-0.02 (-0.45%)
At close: Oct 03, 2025, 3:59 PM
4.41
-1.23%
After-hours: Oct 03, 2025, 06:18 PM EDT
SB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 4.48 | 4.50 | 4.43 | 4.47 | 4.47 | -0.22% | 272,985 |
| Oct 2, 2025 | 4.51 | 4.52 | 4.43 | 4.48 | 4.48 | -0.22% | 363,722 |
| Oct 1, 2025 | 4.43 | 4.53 | 4.40 | 4.49 | 4.49 | 1.13% | 432,741 |
| Sep 30, 2025 | 4.50 | 4.50 | 4.42 | 4.44 | 4.44 | -1.77% | 511,249 |
| Sep 29, 2025 | 4.60 | 4.60 | 4.46 | 4.52 | 4.52 | -1.74% | 450,300 |
| Sep 26, 2025 | 4.61 | 4.65 | 4.55 | 4.60 | 4.60 | -0.22% | 351,500 |
| Sep 25, 2025 | 4.66 | 4.69 | 4.56 | 4.61 | 4.61 | -1.50% | 369,225 |
| Sep 24, 2025 | 4.59 | 4.72 | 4.58 | 4.68 | 4.68 | 2.41% | 633,900 |
| 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 |
Page 1 of 136