Dark

SB
Safe Bulkers, Inc.
stock NYSE

At Close

Jun 18, 2026 3:59:59 PM EDT

6.71USD+4.031%(+0.26)1,477,873

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 18, 2026 9:28:30 AM EDT

6.85USD+6.202%(+0.40)7,430

After-hours

Jun 18, 2026 4:34:30 PM EDT

6.84USD+1.937%(+0.13)220,148

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-18	6.9000	7.0700	6.5650	6.7000	+3.876%	1,477,873	0.000%
2026-06-17	6.6800	6.6950	6.3800	6.4500	-1.976%	833,294	+3.876%
2026-06-16	6.8200	6.8700	6.5700	6.5800	-3.377%	581,252	+1.824%
2026-06-15	6.9300	6.9550	6.7550	6.8100	-1.304%	462,808	-1.615%
2026-06-12	6.9000	6.9050	6.7500	6.9000	+2.222%	471,119	-2.899%
2026-06-11	6.6800	6.8200	6.6600	6.7500	+2.584%	574,214	-0.741%
2026-06-10	6.6100	6.7000	6.5400	6.5800	-1.201%	480,138	+1.824%
2026-06-09	6.5200	6.6850	6.5200	6.6600	+2.778%	753,582	+0.601%
2026-06-08	6.5600	6.6100	6.4550	6.4800	-0.308%	570,981	+3.395%
2026-06-05	6.3700	6.5650	6.3200	6.5000	+1.562%	594,391	+3.077%
2026-06-04	6.4500	6.4900	6.3450	6.4000	-1.082%	551,423	+4.688%
2026-06-03	6.4100	6.5100	6.3300	6.4700	+0.155%	483,625	+3.555%
2026-06-02	6.6600	6.7300	6.3900	6.4600	-2.417%	778,678	+3.715%
2026-06-01	6.2100	6.6400	6.1600	6.6200	+5.920%	1,260,683	+1.208%
2026-05-29	6.5500	6.5600	6.2350	6.2500	-5.015%	684,999	+7.200%
2026-05-28	6.5300	6.6800	6.4900	6.5800	+0.766%	880,408	+1.824%
2026-05-27	6.8300	6.8600	6.5250	6.5300	-4.949%	502,190	+2.603%
2026-05-26	6.6200	6.9350	6.5700	6.8700	+4.566%	1,182,192	-2.475%
2026-05-22	6.8200	6.8200	6.5700	6.5700	-3.947%	593,360	+1.979%
2026-05-21	6.9100	6.9700	6.7932	6.8400	-0.870%	535,267	-2.047%
2026-05-20	6.9400	7.0150	6.6000	6.9000	+1.471%	568,354	-2.899%
2026-05-19	6.9300	7.0300	6.7600	6.8000	-2.996%	852,348	-1.471%
2026-05-18	7.0300	7.0850	6.9350	7.0100	-0.426%	525,490	-4.422%
2026-05-15	7.2200	7.2200	6.9400	7.0400	-3.429%	667,975	-4.830%
2026-05-14	7.3000	7.3700	7.2500	7.2900	+0.275%	470,273	-8.093%
2026-05-13	7.3100	7.3800	7.1250	7.2700	-0.819%	598,714	-7.840%
2026-05-12	7.1000	7.3300	7.0350	7.3300	+3.678%	564,864	-8.595%
2026-05-11	7.0800	7.1350	6.9500	7.0700	+0.569%	434,816	-5.233%
2026-05-08	6.9400	7.0800	6.9300	7.0300	+1.297%	341,465	-4.694%
2026-05-07	6.8900	6.9900	6.8500	6.9400	+0.289%	337,893	-3.458%
2026-05-06	7.1500	7.2000	6.8400	6.9200	-2.672%	452,363	-3.179%
2026-05-05	6.8000	7.1300	6.7700	7.1100	+5.961%	882,255	-5.767%
2026-05-04	6.6700	6.7150	6.6300	6.7100	+0.600%	491,330	-0.149%
2026-05-01	6.7400	6.7400	6.5749	6.6700	-1.039%	227,386	+0.450%
2026-04-30	6.6500	6.7450	6.6500	6.7400	+2.121%	316,344	-0.593%
2026-04-29	6.6900	6.7700	6.5800	6.6000	-1.198%	463,457	+1.515%
2026-04-28	6.5900	6.7050	6.5600	6.6800	+1.212%	409,816	+0.299%
2026-04-27	6.5200	6.6100	6.5100	6.6000	+1.227%	473,851	+1.515%
2026-04-24	6.5300	6.5400	6.4300	6.5200	+0.617%	249,653	+2.761%
2026-04-23	6.6100	6.6600	6.4700	6.4800	-1.818%	291,956	+3.395%
2026-04-22	6.5600	6.6000	6.4499	6.6000	+1.538%	372,016	+1.515%
2026-04-21	6.7100	6.7700	6.4350	6.5000	-2.985%	388,644	+3.077%
2026-04-20	6.6100	6.7800	6.4800	6.7000	+0.904%	526,547	0.000%
2026-04-17	6.5700	6.7250	6.5500	6.6400	+1.685%	402,940	+0.904%
2026-04-16	6.5100	6.6100	6.4400	6.5300	+0.307%	344,028	+2.603%
2026-04-15	6.5200	6.5800	6.4450	6.5100	+0.463%	387,934	+2.919%
2026-04-14	6.5900	6.6000	6.4600	6.4800	-1.069%	311,347	+3.395%
2026-04-13	6.3900	6.5585	6.3800	6.5500	+1.866%	304,660	+2.290%
2026-04-10	6.4600	6.5200	6.3300	6.4300	-0.618%	418,552	+4.199%
2026-04-09	6.6000	6.6150	6.4000	6.4700	-1.522%	417,563	+3.555%
2026-04-08	6.6400	6.6600	6.5301	6.5700	+1.389%	480,641	+1.979%
2026-04-07	6.5200	6.5700	6.4250	6.4800	-1.370%	535,378	+3.395%
2026-04-06	6.5400	6.5900	6.4800	6.5700	-0.303%	319,257	+1.979%
2026-04-02	6.3400	6.6250	6.2000	6.5900	+2.329%	664,615	+1.669%
2026-04-01	6.3300	6.5150	6.3000	6.4400	+1.738%	539,342	+4.037%
2026-03-31	6.1500	6.3400	6.0600	6.3300	+3.770%	596,785	+5.845%
2026-03-30	6.1500	6.1900	6.0000	6.1000	+0.329%	860,319	+9.836%
2026-03-27	6.2200	6.2450	6.0400	6.0800	-2.093%	532,533	+10.197%
2026-03-26	6.2400	6.3850	6.2000	6.2100	-1.115%	731,203	+7.890%
2026-03-25	6.3800	6.3800	6.2550	6.2800	-0.633%	626,967	+6.688%
2026-03-24	6.2600	6.4200	6.2600	6.3200	+0.797%	1,027,816	+6.013%
2026-03-23	6.0600	6.3100	6.0000	6.2700	+3.636%	535,504	+6.858%
2026-03-20	6.3600	6.3600	6.0050	6.0500	-3.662%	969,285	+10.744%
2026-03-19	6.1700	6.3250	6.0900	6.2800	+0.319%	683,706	+6.688%
2026-03-18	6.1200	6.3100	6.1000	6.2600	+2.791%	683,051	+7.029%
2026-03-17	6.1300	6.1700	6.0450	6.0900	+0.329%	584,271	+10.016%
2026-03-16	6.0200	6.1200	5.9790	6.0700	+2.189%	612,732	+10.379%
2026-03-13	5.9400	6.0000	5.8500	5.9400	-0.168%	976,735	+12.795%
2026-03-12	6.0800	6.0800	5.9450	5.9500	-2.299%	906,119	+12.605%
2026-03-11	6.1400	6.1700	6.0150	6.0900	-2.404%	560,416	+10.016%
2026-03-10	6.3200	6.3750	6.1950	6.2400	-1.577%	747,979	+7.372%
2026-03-09	6.0500	6.3850	6.0400	6.3400	+3.934%	1,003,191	+5.678%
2026-03-06	5.9800	6.1650	5.9200	6.1000	-3.021%	1,126,774	+9.836%
2026-03-05	6.4700	6.4700	6.2150	6.2900	-3.528%	1,024,849	+6.518%
2026-03-04	6.5300	6.5950	6.3750	6.5200	-0.610%	755,561	+2.761%
2026-03-03	6.5900	6.6100	6.3500	6.5600	-1.502%	772,043	+2.134%
2026-03-02	6.5000	6.6750	6.3900	6.6600	+1.524%	866,032	+0.601%
2026-02-27	6.5400	6.5950	6.4950	6.5600	+0.306%	699,258	+2.134%
2026-02-26	6.3900	6.5500	6.3350	6.5400	+1.553%	1,035,797	+2.446%
2026-02-25	6.4000	6.4600	6.2100	6.4400	+1.417%	1,025,390	+4.037%
2026-02-24	6.1800	6.3550	6.1375	6.3500	+2.751%	951,092	+5.512%
2026-02-23	6.1500	6.1950	6.0150	6.1800	+0.488%	677,498	+8.414%
2026-02-20	6.0100	6.1950	6.0000	6.1500	+2.329%	799,106	+8.943%
2026-02-19	5.9700	6.1600	5.8700	6.0100	-2.117%	1,178,800	+11.481%
2026-02-18	6.0900	6.2050	6.0800	6.1400	+1.488%	842,668	+9.121%
2026-02-17	5.9700	6.0900	5.9200	6.0500	+1.002%	1,083,169	+10.744%
2026-02-13	5.8300	6.0050	5.7510	5.9900	+2.744%	410,269	+11.853%
2026-02-12	6.0800	6.1400	5.7700	5.8300	-3.795%	830,746	+14.923%
2026-02-11	5.9000	6.0700	5.9000	6.0600	+3.590%	776,004	+10.561%
2026-02-10	5.7700	5.9000	5.7200	5.8500	+1.211%	676,622	+14.530%
2026-02-09	5.5900	5.7900	5.5650	5.7800	+3.584%	498,527	+15.917%
2026-02-06	5.4700	5.6250	5.4500	5.5800	+2.198%	787,414	+20.072%
2026-02-05	5.5500	5.5700	5.4250	5.4600	-1.799%	592,556	+22.711%
2026-02-04	5.8000	5.8200	5.5317	5.5600	-3.806%	863,517	+20.504%
2026-02-03	5.8600	5.9200	5.7100	5.7800	-1.533%	892,743	+15.917%
2026-02-02	5.6500	5.8800	5.5600	5.8700	+2.802%	740,130	+14.140%
2026-01-30	5.5500	5.7200	5.5500	5.7100	+1.601%	920,111	+17.338%
2026-01-29	5.5200	5.6400	5.4500	5.6200	+3.119%	878,469	+19.217%
2026-01-28	5.3900	5.5400	5.3800	5.4500	+0.926%	810,084	+22.936%
2026-01-27	5.3300	5.4750	5.3300	5.4000	+1.695%	325,844	+24.074%
2026-01-26	5.3100	5.4200	5.2800	5.3100	-0.933%	414,496	+26.177%
2026-01-23	5.3500	5.5150	5.3500	5.3600	+0.375%	626,643	+25.000%
2026-01-22	5.3400	5.3850	5.2600	5.3400	+0.188%	560,745	+25.468%
2026-01-21	5.2200	5.3400	5.2150	5.3300	+3.295%	488,624	+25.704%
2026-01-20	5.0900	5.1700	4.9641	5.1600	+0.781%	522,506	+29.845%
2026-01-16	5.2000	5.2650	5.1100	5.1200	-1.727%	541,505	+30.859%
2026-01-15	5.2400	5.2685	5.1600	5.2100	-0.951%	582,944	+28.599%
2026-01-14	5.1200	5.3100	5.1200	5.2600	+3.340%	722,791	+27.376%
2026-01-13	5.1600	5.2150	5.0900	5.0900	-0.973%	732,291	+31.631%
2026-01-12	5.1800	5.2254	5.1350	5.1400	-0.580%	463,749	+30.350%
2026-01-09	5.1800	5.2350	5.1000	5.1700	-0.193%	621,390	+29.594%
2026-01-08	5.1100	5.2100	5.0600	5.1800	+0.778%	576,675	+29.344%
2026-01-07	5.0500	5.1400	4.9950	5.1400	+2.187%	696,555	+30.350%
2026-01-06	4.8600	5.0600	4.8600	5.0300	+3.498%	968,517	+33.201%
2026-01-05	4.8900	4.9550	4.8600	4.8600	+0.621%	376,669	+37.860%
2026-01-02	4.8000	4.8500	4.7900	4.8300	+0.207%	337,078	+38.716%
2025-12-31	4.8100	4.8300	4.7948	4.8200	+0.626%	245,040	+39.004%
2025-12-30	4.8300	4.8400	4.7800	4.7900	-1.033%	280,766	+39.875%
2025-12-29	4.8300	4.8800	4.8100	4.8400	+0.415%	280,136	+38.430%
2025-12-26	4.7900	4.8450	4.7600	4.8200	+0.417%	221,538	+39.004%
2025-12-24	4.7800	4.8150	4.7800	4.8000	-0.208%	157,505	+39.583%
2025-12-23	4.8000	4.8501	4.7700	4.8100	-0.414%	318,672	+39.293%
2025-12-22	4.8300	4.8900	4.7700	4.8300	+0.625%	330,606	+38.716%
2025-12-19	4.8300	4.8660	4.7750	4.8000	-0.621%	1,071,218	+39.583%
2025-12-18	4.8900	4.9250	4.8000	4.8300	-0.617%	437,456	+38.716%
2025-12-17	4.9100	4.9300	4.8000	4.8600	-0.410%	395,499	+37.860%
2025-12-16	4.8900	4.9450	4.8700	4.8800	-0.204%	429,093	+37.295%
2025-12-15	4.9300	4.9599	4.8600	4.8900	-0.407%	398,063	+37.014%
2025-12-12	5.1000	5.1000	4.9000	4.9100	-3.536%	444,227	+36.456%
2025-12-11	5.1800	5.1800	5.0800	5.0900	-1.547%	364,547	+31.631%
2025-12-10	5.2300	5.2355	5.1150	5.1700	-1.147%	417,369	+29.594%
2025-12-09	5.2300	5.2600	5.1900	5.2300	-0.570%	395,789	+28.107%
2025-12-08	5.3300	5.3650	5.2500	5.2600	-0.942%	415,169	+27.376%
2025-12-05	5.3500	5.3850	5.2800	5.3100	-0.375%	461,416	+26.177%
2025-12-04	5.4000	5.4200	5.2800	5.3300	-1.479%	571,779	+25.704%
2025-12-03	5.3000	5.4200	5.2900	5.4100	+2.657%	784,352	+23.845%
2025-12-02	5.3400	5.3500	5.2150	5.2700	+0.765%	818,775	+27.135%
2025-12-01	5.2800	5.3700	5.2000	5.2300	-1.134%	1,004,712	+28.107%
2025-11-28	5.3800	5.3800	5.2400	5.2900	-1.490%	571,297	+26.654%
2025-11-26	5.0000	5.5411	4.9800	5.3700	+9.816%	2,770,332	+24.767%
2025-11-25	4.9200	4.9200	4.8300	4.8900	-0.407%	447,524	+37.014%
2025-11-24	4.8700	4.9400	4.8276	4.9100	+1.237%	504,178	+36.456%
2025-11-21	4.7200	4.8600	4.6620	4.8500	+3.191%	533,986	+38.144%
2025-11-20	4.7900	4.8750	4.6900	4.7000	-1.053%	370,164	+42.553%
2025-11-19	4.7400	4.8400	4.7400	4.7500	-0.835%	377,109	+41.053%
2025-11-18	4.8000	4.8280	4.7650	4.7900	0.000%	263,649	+39.875%
2025-11-17	4.8100	4.8950	4.7450	4.7900	-0.828%	382,261	+39.875%
2025-11-14	4.8200	4.8300	4.7400	4.8300	-0.207%	273,306	+38.716%
2025-11-13	4.7700	4.9500	4.7700	4.8400	+1.895%	414,824	+38.430%
2025-11-12	4.8500	4.8600	4.7300	4.7500	-4.234%	628,061	+41.053%
2025-11-11	5.0000	5.0000	4.8400	4.9600	-0.402%	334,609	+35.081%
2025-11-10	4.7900	4.9900	4.7400	4.9800	+4.184%	532,574	+34.538%
2025-11-07	4.7100	4.8100	4.6600	4.7800	+1.486%	403,900	+40.167%
2025-11-06	4.6900	4.7800	4.6600	4.7100	+0.213%	342,216	+42.251%
2025-11-05	4.5800	4.7000	4.5800	4.7000	+3.297%	325,977	+42.553%
2025-11-04	4.5900	4.6700	4.5300	4.5500	-1.302%	393,754	+47.253%
2025-11-03	4.6800	4.6900	4.6000	4.6100	-1.706%	315,357	+45.336%
2025-10-31	4.6100	4.7000	4.6000	4.6900	+1.296%	342,251	+42.857%
2025-10-30	4.5900	4.6400	4.5700	4.6300	+0.216%	278,109	+44.708%
2025-10-29	4.6000	4.7000	4.5850	4.6200	+0.873%	393,860	+45.022%
2025-10-28	4.4800	4.6050	4.4536	4.5800	+2.232%	334,566	+46.288%
2025-10-27	4.4700	4.5100	4.4600	4.4800	+0.674%	291,902	+49.554%
2025-10-24	4.4400	4.4839	4.4150	4.4500	+0.225%	283,407	+50.562%
2025-10-23	4.4100	4.4600	4.3900	4.4400	+1.602%	356,425	+50.901%
2025-10-22	4.3000	4.3800	4.2601	4.3700	+2.103%	277,143	+53.318%
2025-10-21	4.2800	4.3300	4.2300	4.2800	-0.465%	319,353	+56.542%
2025-10-20	4.3400	4.4000	4.2850	4.3000	-0.232%	264,509	+55.814%
2025-10-17	4.3100	4.3700	4.3000	4.3100	0.000%	202,271	+55.452%
2025-10-16	4.3000	4.4082	4.3000	4.3100	+0.233%	280,849	+55.452%
2025-10-15	4.2600	4.3550	4.2305	4.3000	+1.415%	264,026	+55.814%
2025-10-14	4.1900	4.2599	4.1500	4.2400	-0.703%	239,782	+58.019%
2025-10-13	4.2100	4.2800	4.2100	4.2700	+3.140%	354,397	+56.909%
2025-10-10	4.3100	4.3653	4.1400	4.1400	-4.167%	530,530	+61.836%
2025-10-09	4.3600	4.4104	4.3200	4.3200	-0.917%	300,002	+55.093%
2025-10-08	4.4000	4.4000	4.3380	4.3600	-0.683%	285,871	+53.670%
2025-10-07	4.4700	4.5300	4.3800	4.3900	-1.790%	331,864	+52.620%
2025-10-06	4.4800	4.5400	4.4600	4.4700	0.000%	361,759	+49.888%
2025-10-03	4.4800	4.5025	4.4300	4.4700	-0.223%	273,090	+49.888%
2025-10-02	4.5100	4.5200	4.4250	4.4800	-0.223%	363,722	+49.554%
2025-10-01	4.4300	4.5300	4.4000	4.4900	+1.126%	432,741	+49.220%
2025-09-30	4.5000	4.5000	4.4200	4.4400	-1.770%	511,249	+50.901%
2025-09-29	4.6000	4.6000	4.4600	4.5200	-1.739%	450,285	+48.230%
2025-09-26	4.6100	4.6499	4.5500	4.6000	-0.217%	351,488	+45.652%
2025-09-25	4.6600	4.6900	4.5600	4.6100	-1.496%	369,225	+45.336%
2025-09-24	4.5900	4.7200	4.5800	4.6800	+2.407%	633,882	+43.162%
2025-09-23	4.5000	4.6400	4.5000	4.5700	+2.009%	271,839	+46.608%
2025-09-22	4.5200	4.5300	4.4500	4.4800	-1.104%	262,026	+49.554%
2025-09-19	4.6000	4.6000	4.5100	4.5300	-1.948%	623,507	+47.903%
2025-09-18	4.5700	4.6200	4.5350	4.6200	+1.316%	227,332	+45.022%
2025-09-17	4.5600	4.6250	4.5550	4.5600	0.000%	226,778	+46.930%
2025-09-16	4.6000	4.6000	4.5500	4.5600	-0.654%	190,549	+46.930%
2025-09-15	4.5600	4.6371	4.5600	4.5900	+0.879%	295,055	+45.969%
2025-09-12	4.4700	4.5550	4.4600	4.5500	+1.562%	272,303	+47.253%
2025-09-11	4.4600	4.4900	4.3950	4.4800	0.000%	466,017	+49.554%
2025-09-10	4.5000	4.5250	4.4000	4.4800	-0.885%	426,970	+49.554%
2025-09-09	4.4700	4.5450	4.4100	4.5200	+1.345%	387,868	+48.230%
2025-09-08	4.4900	4.5000	4.4350	4.4600	+0.225%	295,340	+50.224%
2025-09-05	4.4100	4.4600	4.3750	4.4500	+0.907%	260,907	+50.562%
2025-09-04	4.3200	4.4800	4.3200	4.4100	+2.083%	576,398	+51.927%
2025-09-03	4.2500	4.3600	4.2450	4.3200	+1.171%	332,403	+55.093%
2025-09-02	4.2100	4.3150	4.1900	4.2700	+0.471%	411,083	+56.909%
2025-08-29	4.2700	4.2800	4.2200	4.2500	-0.235%	200,704	+57.647%
2025-08-28	4.3000	4.3100	4.2450	4.2600	-1.160%	377,650	+57.277%
2025-08-27	4.3000	4.3250	4.2620	4.3100	-0.691%	261,229	+55.452%
2025-08-26	4.3150	4.3699	4.2900	4.3400	+0.231%	236,638	+54.378%
2025-08-25	4.3100	4.3750	4.2900	4.3300	0.000%	333,069	+54.734%
2025-08-22	4.2500	4.3600	4.2200	4.3300	+2.607%	562,251	+54.734%
2025-08-21	4.1500	4.2700	4.1500	4.2200	+0.957%	360,341	+58.768%
2025-08-20	4.1650	4.2650	4.1650	4.1800	-0.239%	305,369	+60.287%
2025-08-19	4.3300	4.3900	4.1600	4.1900	-3.009%	425,522	+59.905%
2025-08-18	4.2300	4.4000	4.2200	4.3200	+1.647%	528,646	+55.093%
2025-08-15	4.2900	4.3250	4.2500	4.2500	-0.468%	271,859	+57.647%
2025-08-14	4.2800	4.3400	4.2400	4.2700	-0.698%	347,940	+56.909%
2025-08-13	4.2200	4.3400	4.2200	4.3000	+1.896%	468,893	+55.814%
2025-08-12	4.1900	4.2800	4.1800	4.2200	+1.199%	359,331	+58.768%
2025-08-11	4.2100	4.2400	4.1200	4.1700	-0.477%	248,623	+60.671%
2025-08-08	4.1600	4.3000	4.1450	4.1900	+1.208%	373,319	+59.905%
2025-08-07	4.1700	4.2400	4.1000	4.1400	0.000%	419,135	+61.836%
2025-08-06	4.1300	4.1800	4.0950	4.1400	+0.242%	320,316	+61.836%
2025-08-05	4.1000	4.1400	4.0650	4.1300	+1.225%	238,374	+62.228%
2025-08-04	3.9100	4.1300	3.9000	4.0800	+4.082%	612,357	+64.216%
2025-08-01	3.9000	3.9450	3.8650	3.9200	-0.254%	356,721	+70.918%
2025-07-31	3.8700	3.9480	3.8600	3.9300	+1.813%	312,674	+70.483%
2025-07-30	3.9000	3.9950	3.6100	3.8600	-7.876%	1,130,684	+73.575%
2025-07-29	4.1800	4.2500	4.1600	4.1900	-0.711%	562,494	+59.905%
2025-07-28	4.2300	4.2350	4.1800	4.2200	-0.472%	331,112	+58.768%
2025-07-25	4.2600	4.2912	4.2100	4.2400	-0.469%	215,799	+58.019%
2025-07-24	4.2700	4.3100	4.2400	4.2600	-1.160%	345,408	+57.277%
2025-07-23	4.1800	4.3250	4.1800	4.3100	+4.106%	467,308	+55.452%
2025-07-22	4.0900	4.1899	4.0900	4.1400	+1.720%	370,232	+61.836%
2025-07-21	4.1300	4.1400	4.0550	4.0700	-1.214%	369,701	+64.619%
2025-07-18	4.1600	4.1800	4.0550	4.1200	-0.242%	458,258	+62.621%
2025-07-17	4.0200	4.1650	4.0200	4.1300	+1.975%	486,452	+62.228%
2025-07-16	4.0300	4.0650	3.9700	4.0500	+0.998%	320,905	+65.432%
2025-07-15	4.0700	4.0736	3.9900	4.0100	-1.716%	490,461	+67.082%
2025-07-14	4.0900	4.1050	4.0100	4.0800	-0.730%	364,762	+64.216%
2025-07-11	4.0300	4.1400	4.0300	4.1100	+1.481%	560,306	+63.017%
2025-07-10	3.8400	4.0600	3.8200	4.0500	+7.427%	907,404	+65.432%
2025-07-09	3.7800	3.7850	3.7300	3.7700	+0.266%	342,308	+77.719%
2025-07-08	3.7900	3.8400	3.7600	3.7600	-0.529%	286,741	+78.191%
2025-07-07	3.7700	3.8800	3.7700	3.7800	0.000%	337,425	+77.249%
2025-07-03	3.7500	3.8000	3.7200	3.7800	+1.340%	253,581	+77.249%
2025-07-02	3.6500	3.7500	3.6500	3.7300	+2.473%	275,250	+79.625%
2025-07-01	3.6000	3.7000	3.5600	3.6400	+0.831%	385,442	+84.066%
2025-06-30	3.6800	3.7000	3.5800	3.6100	-2.168%	364,048	+85.596%
2025-06-27	3.6500	3.7000	3.6200	3.6900	+0.820%	510,391	+81.572%
2025-06-26	3.7100	3.7100	3.6500	3.6600	-0.543%	285,076	+83.060%
2025-06-25	3.7000	3.7400	3.6700	3.6800	-1.075%	286,342	+82.065%
2025-06-24	3.7300	3.7800	3.7150	3.7200	0.000%	275,413	+80.108%
2025-06-23	3.7500	3.7900	3.7000	3.7200	-0.535%	303,941	+80.108%
2025-06-20	3.8500	3.8800	3.7400	3.7400	-2.604%	693,143	+79.144%
2025-06-18	3.8200	3.8750	3.8100	3.8400	+0.524%	273,360	+74.479%
2025-06-17	3.8200	3.8700	3.8150	3.8200	-0.261%	382,371	+75.393%
2025-06-16	3.9100	3.9100	3.8100	3.8300	-1.289%	413,903	+74.935%
2025-06-13	3.8100	3.8850	3.7900	3.8800	+0.779%	381,598	+72.680%
2025-06-12	3.8600	3.8754	3.8200	3.8500	-0.773%	477,748	+74.026%
2025-06-11	3.8000	3.8950	3.8000	3.8800	+2.105%	542,473	+72.680%
2025-06-10	3.7600	3.8100	3.7250	3.8000	+1.064%	395,040	+76.316%
2025-06-09	3.8200	3.8200	3.7400	3.7600	-0.792%	278,412	+78.191%
2025-06-06	3.8500	3.8800	3.7800	3.7900	-1.813%	312,504	+76.781%
2025-06-05	3.8400	3.8900	3.8300	3.8600	+1.312%	406,382	+73.575%
2025-06-04	3.8200	3.8900	3.7950	3.8100	-0.262%	437,683	+75.853%
2025-06-03	3.7500	3.8200	3.7201	3.8200	+1.058%	363,388	+75.393%
2025-06-02	3.8200	3.8200	3.7400	3.7800	-0.526%	458,077	+77.249%
2025-05-30	3.7500	3.8200	3.7300	3.8000	+1.064%	322,250	+76.316%
2025-05-29	3.8000	3.8200	3.7300	3.7600	0.000%	294,066	+78.191%
2025-05-28	3.7000	3.8000	3.6750	3.7600	+1.348%	488,096	+78.191%
2025-05-27	3.6800	3.7200	3.6400	3.7100	+1.366%	390,598	+80.593%
2025-05-23	3.6000	3.6700	3.5300	3.6600	+0.826%	381,345	+83.060%
2025-05-22	3.7300	3.7350	3.6150	3.6300	-2.941%	370,285	+84.573%
2025-05-21	3.8300	3.8396	3.7100	3.7400	-2.350%	613,381	+79.144%
2025-05-20	3.8300	4.0300	3.8001	3.8300	+3.235%	757,537	+74.935%
2025-05-19	3.7300	3.7500	3.7000	3.7100	-1.067%	433,910	+80.593%
2025-05-16	3.7600	3.7800	3.6900	3.7500	+1.078%	374,694	+78.667%
2025-05-15	3.6400	3.7250	3.6100	3.7100	+1.090%	293,301	+80.593%
2025-05-14	3.6300	3.7250	3.6300	3.6700	+1.662%	395,558	+82.561%
2025-05-13	3.5600	3.6350	3.5500	3.6100	+1.690%	340,465	+85.596%
2025-05-12	3.5400	3.6100	3.5199	3.5500	+3.801%	524,916	+88.732%
2025-05-09	3.4300	3.4300	3.3700	3.4200	0.000%	236,824	+95.906%
2025-05-08	3.4100	3.4300	3.3300	3.4200	+0.885%	266,142	+95.906%
2025-05-07	3.4500	3.4800	3.3600	3.3900	-0.877%	304,359	+97.640%
2025-05-06	3.4500	3.5250	3.4200	3.4200	-2.286%	304,173	+95.906%
2025-05-05	3.4500	3.5200	3.4300	3.5000	+1.449%	320,640	+91.429%
2025-05-02	3.4100	3.4750	3.3800	3.4500	+2.374%	370,632	+94.203%
2025-05-01	3.3800	3.4250	3.3600	3.3700	-0.590%	387,054	+98.813%
2025-04-30	3.3800	3.4000	3.3200	3.3900	+0.296%	342,328	+97.640%
2025-04-29	3.3500	3.4200	3.3500	3.3800	0.000%	368,237	+98.225%
2025-04-28	3.4000	3.4300	3.3500	3.3800	-0.295%	284,668	+98.225%
2025-04-25	3.3600	3.4400	3.3400	3.3900	+0.893%	445,768	+97.640%
2025-04-24	3.3400	3.3900	3.2950	3.3600	+0.901%	444,065	+99.405%
2025-04-23	3.2500	3.3350	3.2500	3.3300	+3.738%	446,717	+101.201%
2025-04-22	3.2400	3.2700	3.1900	3.2100	-0.311%	409,249	+108.723%
2025-04-21	3.3000	3.3200	3.2000	3.2200	-2.424%	252,174	+108.075%
2025-04-17	3.3100	3.3502	3.2900	3.3000	-0.302%	374,820	+103.030%
2025-04-16	3.3200	3.3400	3.2735	3.3100	-0.301%	353,428	+102.417%
2025-04-15	3.4600	3.4600	3.3100	3.3200	-4.046%	613,092	+101.807%
2025-04-14	3.5000	3.5500	3.3700	3.4600	-0.575%	621,764	+93.642%
2025-04-11	3.2600	3.5000	3.2250	3.4800	+8.411%	719,636	+92.529%
2025-04-10	3.2500	3.2691	3.1500	3.2100	-2.134%	711,011	+108.723%
2025-04-09	3.0200	3.3500	3.0200	3.2800	+7.541%	879,756	+104.268%
2025-04-08	3.2900	3.2900	3.0150	3.0500	-5.280%	835,066	+119.672%
2025-04-07	3.1600	3.3900	3.1000	3.2200	-0.310%	915,181	+108.075%
2025-04-04	3.4500	3.4800	3.2050	3.2300	-7.977%	1,044,955	+107.430%
2025-04-03	3.6600	3.6700	3.4950	3.5100	-6.150%	981,348	+90.883%
2025-04-02	3.7300	3.7550	3.7100	3.7400	-0.267%	505,858	+79.144%
2025-04-01	3.7000	3.7800	3.6900	3.7500	+1.626%	335,929	+78.667%
2025-03-31	3.7200	3.7700	3.6400	3.6900	-1.862%	792,855	+81.572%
2025-03-28	3.7500	3.7700	3.7300	3.7600	0.000%	302,784	+78.191%
2025-03-27	3.7300	3.7700	3.7200	3.7600	+0.535%	474,460	+78.191%
2025-03-26	3.7300	3.7650	3.7200	3.7400	+0.268%	583,684	+79.144%
2025-03-25	3.7700	3.7900	3.7300	3.7300	-0.533%	403,442	+79.625%
2025-03-24	3.7500	3.8200	3.7400	3.7500	+0.267%	380,948	+78.667%
2025-03-21	3.7800	3.8100	3.6950	3.7400	-2.094%	1,040,749	+79.144%
2025-03-20	3.8100	3.8700	3.7780	3.8200	-0.779%	483,869	+75.393%
2025-03-19	3.7700	3.8600	3.7700	3.8500	+2.394%	452,079	+74.026%
2025-03-18	3.8000	3.8100	3.7200	3.7600	-0.265%	684,155	+78.191%
2025-03-17	3.8100	3.8600	3.7500	3.7700	-0.789%	715,340	+77.719%
2025-03-14	3.7800	3.8000	3.7300	3.8000	+1.333%	510,035	+76.316%
2025-03-13	3.7800	3.8300	3.7400	3.7500	-1.055%	662,293	+78.667%
2025-03-12	3.7500	3.8250	3.7500	3.7900	+2.156%	465,781	+76.781%
2025-03-11	3.7000	3.7350	3.6250	3.7100	+1.090%	586,263	+80.593%
2025-03-10	3.7700	3.7800	3.6700	3.6700	-3.421%	772,462	+82.561%
2025-03-07	3.8100	3.8750	3.7950	3.8000	0.000%	339,118	+76.316%
2025-03-06	3.7200	3.8499	3.7200	3.8000	+2.426%	609,574	+76.316%
2025-03-05	3.8700	3.8700	3.7100	3.7100	-2.368%	848,691	+80.593%
2025-03-04	3.6500	3.8300	3.5900	3.8000	+2.981%	813,606	+76.316%
2025-03-03	3.7300	3.7700	3.6800	3.6900	-1.337%	1,192,332	+81.572%
2025-02-28	3.7300	3.8096	3.7100	3.7400	-0.267%	570,347	+79.144%
2025-02-27	3.8700	3.8700	3.7307	3.7500	-3.599%	489,885	+78.667%
2025-02-26	3.9500	3.9700	3.8700	3.8900	-0.256%	934,095	+72.237%
2025-02-25	3.8000	3.9800	3.7850	3.9000	+3.723%	1,231,536	+71.795%
2025-02-24	3.7500	3.8200	3.7200	3.7600	+0.804%	518,520	+78.191%
2025-02-21	3.8500	3.9300	3.7300	3.7300	-2.100%	793,675	+79.625%
2025-02-20	3.6700	3.8200	3.6400	3.8100	+3.252%	908,039	+75.853%
2025-02-19	3.6900	3.7700	3.6200	3.6900	0.000%	739,801	+81.572%
2025-02-18	3.6700	3.7550	3.6500	3.6900	+2.786%	532,453	+81.572%
2025-02-14	3.6300	3.6795	3.5600	3.5900	-0.554%	382,934	+86.630%
2025-02-13	3.5700	3.6350	3.5500	3.6100	+0.838%	392,564	+85.596%
2025-02-12	3.6100	3.6100	3.5400	3.5800	-0.831%	432,992	+87.151%
2025-02-11	3.6200	3.6800	3.6000	3.6100	-0.824%	408,163	+85.596%
2025-02-10	3.6500	3.6800	3.5850	3.6400	+1.111%	545,951	+84.066%
2025-02-07	3.6300	3.6600	3.5700	3.6000	-0.277%	510,820	+86.111%
2025-02-06	3.7200	3.7389	3.5900	3.6100	-2.695%	741,726	+85.596%
2025-02-05	3.6500	3.7700	3.6500	3.7100	+1.090%	942,895	+80.593%
2025-02-04	3.5200	3.7200	3.5200	3.6700	+5.764%	1,351,204	+82.561%
2025-02-03	3.5000	3.5500	3.4250	3.4700	-2.254%	694,056	+93.084%
2025-01-31	3.6100	3.6100	3.5100	3.5500	-1.662%	1,136,970	+88.732%
2025-01-30	3.6000	3.6450	3.5050	3.6100	+0.838%	639,032	+85.596%
2025-01-29	3.4600	3.5800	3.4600	3.5800	+3.768%	565,756	+87.151%
2025-01-28	3.4800	3.4900	3.4150	3.4500	-0.576%	651,008	+94.203%
2025-01-27	3.3800	3.5200	3.3650	3.4700	+2.663%	909,352	+93.084%
2025-01-24	3.4200	3.4200	3.3200	3.3800	-0.880%	560,458	+98.225%
2025-01-23	3.3300	3.4200	3.3100	3.4100	+3.021%	503,806	+96.481%
2025-01-22	3.3800	3.3950	3.3100	3.3100	-2.360%	706,974	+102.417%
2025-01-21	3.4200	3.4500	3.3800	3.3900	-0.877%	550,556	+97.640%
2025-01-17	3.4100	3.4700	3.3711	3.4200	+0.293%	438,452	+95.906%
2025-01-16	3.5400	3.5548	3.4050	3.4100	-4.213%	830,650	+96.481%
2025-01-15	3.6000	3.6000	3.5100	3.5600	-0.559%	401,102	+88.202%
2025-01-14	3.5700	3.6000	3.5100	3.5800	+0.845%	373,932	+87.151%
2025-01-13	3.5400	3.5699	3.4900	3.5500	+0.282%	372,828	+88.732%
2025-01-10	3.4600	3.5900	3.4600	3.5400	+2.609%	722,034	+89.266%
2025-01-08	3.4100	3.4755	3.3700	3.4500	+0.877%	575,600	+94.203%
2025-01-07	3.4300	3.4650	3.3900	3.4200	+0.588%	728,519	+95.906%
2025-01-06	3.5900	3.5900	3.4000	3.4000	-3.955%	836,509	+97.059%
2025-01-03	3.7000	3.7000	3.5400	3.5400	-3.279%	528,314	+89.266%
2025-01-02	3.5700	3.7400	3.5300	3.6600	+2.521%	859,957	+83.060%
2024-12-31	3.4700	3.5700	3.4600	3.5700	+2.586%	793,631	+87.675%
2024-12-30	3.4800	3.4900	3.4000	3.4800	-2.521%	892,988	+92.529%
2024-12-27	3.6200	3.6500	3.5400	3.5700	-1.923%	464,201	+87.675%
2024-12-26	3.6500	3.6650	3.6050	3.6400	0.000%	461,181	+84.066%

document.getElementById("ydnDBC").onerror = function(){this.style.display='none';}; .dark-mode .gyZ2L0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gyZ2L0{ color: #333333; background-color: white; border: 2px solid #333333; }SBSafe Bulkers, Inc.stock NYSE

SB
Safe Bulkers, Inc.
stock NYSE