Dark

SB
Safe Bulkers, Inc.
stock NYSE

At Close

Sep 30, 2026 3:59:56 PM EDT

8.54USD+2.892%(+0.24)1,647,122

8.53Bid 8.55Ask 0.02Spread

Pre-market

Sep 30, 2026 9:29:30 AM EDT

8.39USD+1.084%(+0.09)580

After-hours

Sep 30, 2026 4:31:30 PM EDT

8.55USD+0.117%(+0.01)629

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	8.4200	8.6000	8.4100	8.5400	+2.892%	1,647,122	0.000%
2026-09-29	8.1800	8.4700	8.1484	8.3000	+0.606%	2,135,766	+2.892%
2026-09-28	8.1900	8.2900	8.1600	8.2500	+1.351%	1,846,942	+3.515%
2026-09-25	8.2400	8.2600	7.9917	8.1400	-1.333%	1,199,237	+4.914%
2026-09-24	8.3100	8.5000	8.2100	8.2500	-1.434%	1,110,842	+3.515%
2026-09-23	8.4800	8.4800	8.2700	8.3700	-1.297%	2,379,572	+2.031%
2026-09-22	8.7600	8.7700	8.4500	8.4800	-4.397%	1,513,932	+0.708%
2026-09-21	9.1100	9.2000	8.7600	8.8700	-3.377%	2,524,242	-3.720%
2026-09-18	8.9300	9.2550	8.9100	9.1800	+1.887%	2,279,564	-6.972%
2026-09-17	8.6700	9.0350	8.6700	9.0100	+2.971%	2,136,732	-5.216%
2026-09-16	8.6000	8.8800	8.4400	8.7500	+1.626%	1,830,693	-2.400%
2026-09-15	8.3600	8.7000	8.2130	8.6100	+3.114%	1,851,593	-0.813%
2026-09-14	8.3400	8.4300	8.1700	8.3500	-1.880%	1,432,222	+2.275%
2026-09-11	8.4800	8.5350	8.3850	8.5100	+1.551%	1,368,331	+0.353%
2026-09-10	8.1300	8.4950	8.1300	8.3800	+0.239%	1,617,591	+1.909%
2026-09-09	8.1500	8.4400	8.0500	8.3600	-6.383%	5,006,937	+2.153%
2026-09-08	9.1800	9.2400	8.7950	8.9300	-2.617%	1,209,712	-4.367%
2026-09-04	9.2000	9.3119	9.1200	9.1700	+1.776%	1,084,850	-6.870%
2026-09-03	9.1080	9.1950	8.9800	9.0100	-0.880%	1,043,774	-5.216%
2026-09-02	8.8000	9.1100	8.8000	9.0900	+3.886%	1,237,561	-6.051%
2026-09-01	8.6000	8.8700	8.5800	8.7500	+1.390%	1,069,063	-2.400%
2026-08-31	8.6700	8.7235	8.4250	8.6300	+1.291%	726,736	-1.043%
2026-08-28	8.4400	8.6350	8.4243	8.5200	+1.188%	639,792	+0.235%
2026-08-27	8.4000	8.5900	8.3450	8.4200	+1.691%	574,176	+1.425%
2026-08-26	8.6000	8.6800	8.2400	8.2800	-4.828%	750,969	+3.140%
2026-08-25	8.7000	8.7550	8.4600	8.7000	+0.578%	619,227	-1.839%
2026-08-24	8.5800	8.6850	8.4500	8.6500	+1.407%	891,359	-1.272%
2026-08-21	8.3300	8.6350	8.2900	8.5300	+3.019%	1,144,266	+0.117%
2026-08-20	8.1700	8.3500	8.1033	8.2800	+1.346%	706,971	+3.140%
2026-08-19	8.1800	8.2800	8.1300	8.1700	+1.743%	751,451	+4.529%
2026-08-18	8.0800	8.0800	7.9000	8.0300	-0.864%	669,596	+6.351%
2026-08-17	7.8300	8.1300	7.8300	8.1000	+4.516%	817,237	+5.432%
2026-08-14	7.6600	7.8000	7.6099	7.7500	+1.043%	598,877	+10.194%
2026-08-13	7.4300	7.7100	7.4300	7.6700	+2.815%	621,977	+11.343%
2026-08-12	7.3700	7.5100	7.2600	7.4600	+1.774%	553,603	+14.477%
2026-08-11	7.5000	7.5222	7.2400	7.3300	-2.267%	596,754	+16.508%
2026-08-10	7.6100	7.6100	7.4600	7.5000	-1.316%	706,287	+13.867%
2026-08-07	7.6700	7.7795	7.5200	7.6000	-0.913%	525,171	+12.368%
2026-08-06	7.7600	7.7850	7.6600	7.6700	+0.393%	427,039	+11.343%
2026-08-05	7.8500	7.8500	7.6100	7.6400	-1.419%	533,068	+11.780%
2026-08-04	7.9000	7.9300	7.6601	7.7500	-1.774%	721,305	+10.194%
2026-08-03	7.7300	7.9700	7.7001	7.8900	+1.024%	1,100,621	+8.238%
2026-07-31	7.8000	7.9900	7.7550	7.8100	-1.761%	789,636	+9.347%
2026-07-30	7.6400	8.0100	7.5200	7.9500	+4.881%	1,029,710	+7.421%
2026-07-29	7.9800	8.0500	7.5450	7.5800	+1.473%	1,225,551	+12.665%
2026-07-28	7.5500	7.6000	7.4300	7.4700	-0.665%	586,410	+14.324%
2026-07-27	7.6900	7.7961	7.4350	7.5200	-1.956%	625,680	+13.564%
2026-07-24	7.5000	7.7900	7.4850	7.6700	+1.589%	930,291	+11.343%
2026-07-23	7.3700	7.5650	7.3250	7.5500	+2.582%	878,565	+13.113%
2026-07-22	7.4200	7.4500	7.3350	7.3600	-1.208%	843,135	+16.033%
2026-07-21	7.1600	7.4550	7.0600	7.4500	+4.050%	1,029,739	+14.631%
2026-07-20	6.9000	7.2850	6.8600	7.1600	+4.985%	914,266	+19.274%
2026-07-17	6.9700	6.9750	6.7300	6.8200	-2.710%	1,141,984	+25.220%
2026-07-16	7.1000	7.2200	7.0000	7.0100	-2.095%	735,040	+21.826%
2026-07-15	7.1500	7.1700	6.9550	7.1600	+0.421%	1,567,178	+19.274%
2026-07-14	6.9700	7.3100	6.9300	7.1300	+2.443%	2,583,236	+19.776%
2026-07-13	6.8900	7.0200	6.8300	6.9600	+0.870%	1,097,093	+22.701%
2026-07-10	6.7300	6.9000	6.6900	6.9000	+2.985%	422,420	+23.768%
2026-07-09	6.7400	6.7800	6.5100	6.7000	-1.471%	447,752	+27.463%
2026-07-08	6.7100	6.8400	6.6499	6.8000	+1.040%	799,572	+25.588%
2026-07-07	6.6700	6.7500	6.6700	6.7300	+0.749%	901,680	+26.895%
2026-07-06	6.4300	6.7500	6.4300	6.6800	+4.375%	459,410	+27.844%
2026-07-02	6.4300	6.5350	6.3650	6.4000	+1.426%	635,037	+33.438%
2026-07-01	6.2800	6.4050	6.2800	6.3100	0.000%	562,957	+35.341%
2026-06-30	6.2900	6.3500	6.1700	6.3100	-0.786%	1,190,777	+35.341%
2026-06-29	6.4100	6.5200	6.3000	6.3600	-0.469%	690,632	+34.277%
2026-06-26	6.5400	6.5800	6.3200	6.3900	-3.182%	2,156,958	+33.646%
2026-06-25	6.7700	6.8300	6.4950	6.6000	-2.655%	930,500	+29.394%
2026-06-24	7.1300	7.1300	6.7600	6.7800	-5.307%	1,042,015	+25.959%
2026-06-23	7.0300	7.2150	6.9300	7.1600	+2.140%	2,001,394	+19.274%
2026-06-22	6.9440	7.1360	6.7550	7.0100	+4.627%	1,855,527	+21.826%
2026-06-18	6.9000	7.0700	6.5650	6.7000	+3.876%	1,477,873	+27.463%
2026-06-17	6.6800	6.6950	6.3800	6.4500	-1.976%	833,294	+32.403%
2026-06-16	6.8200	6.8700	6.5700	6.5800	-3.377%	581,252	+29.787%
2026-06-15	6.9300	6.9550	6.7550	6.8100	-1.304%	462,808	+25.404%
2026-06-12	6.9000	6.9050	6.7500	6.9000	+2.222%	471,119	+23.768%
2026-06-11	6.6800	6.8200	6.6600	6.7500	+2.584%	574,214	+26.519%
2026-06-10	6.6100	6.7000	6.5400	6.5800	-1.201%	480,138	+29.787%
2026-06-09	6.5200	6.6850	6.5200	6.6600	+2.778%	753,582	+28.228%
2026-06-08	6.5600	6.6100	6.4550	6.4800	-0.308%	570,981	+31.790%
2026-06-05	6.3700	6.5650	6.3200	6.5000	+1.562%	594,391	+31.385%
2026-06-04	6.4500	6.4900	6.3450	6.4000	-1.082%	551,423	+33.438%
2026-06-03	6.4100	6.5100	6.3300	6.4700	+0.155%	483,625	+31.994%
2026-06-02	6.6600	6.7300	6.3900	6.4600	-2.417%	778,678	+32.198%
2026-06-01	6.2100	6.6400	6.1600	6.6200	+5.920%	1,260,683	+29.003%
2026-05-29	6.5500	6.5600	6.2350	6.2500	-5.015%	684,999	+36.640%
2026-05-28	6.5300	6.6800	6.4900	6.5800	+0.766%	880,408	+29.787%
2026-05-27	6.8300	6.8600	6.5250	6.5300	-4.949%	502,190	+30.781%
2026-05-26	6.6200	6.9350	6.5700	6.8700	+4.566%	1,182,192	+24.309%
2026-05-22	6.8200	6.8200	6.5700	6.5700	-3.947%	593,360	+29.985%
2026-05-21	6.9100	6.9700	6.7932	6.8400	-0.870%	535,267	+24.854%
2026-05-20	6.9400	7.0150	6.6000	6.9000	+1.471%	568,354	+23.768%
2026-05-19	6.9300	7.0300	6.7600	6.8000	-2.996%	852,348	+25.588%
2026-05-18	7.0300	7.0850	6.9350	7.0100	-0.426%	525,490	+21.826%
2026-05-15	7.2200	7.2200	6.9400	7.0400	-3.429%	667,975	+21.307%
2026-05-14	7.3000	7.3700	7.2500	7.2900	+0.275%	470,273	+17.147%
2026-05-13	7.3100	7.3800	7.1250	7.2700	-0.819%	598,714	+17.469%
2026-05-12	7.1000	7.3300	7.0350	7.3300	+3.678%	564,864	+16.508%
2026-05-11	7.0800	7.1350	6.9500	7.0700	+0.569%	434,816	+20.792%
2026-05-08	6.9400	7.0800	6.9300	7.0300	+1.297%	341,465	+21.479%
2026-05-07	6.8900	6.9900	6.8500	6.9400	+0.289%	337,893	+23.055%
2026-05-06	7.1500	7.2000	6.8400	6.9200	-2.672%	452,363	+23.410%
2026-05-05	6.8000	7.1300	6.7700	7.1100	+5.961%	882,255	+20.113%
2026-05-04	6.6700	6.7150	6.6300	6.7100	+0.600%	491,330	+27.273%
2026-05-01	6.7400	6.7400	6.5749	6.6700	-1.039%	227,386	+28.036%
2026-04-30	6.6500	6.7450	6.6500	6.7400	+2.121%	316,344	+26.706%
2026-04-29	6.6900	6.7700	6.5800	6.6000	-1.198%	463,457	+29.394%
2026-04-28	6.5900	6.7050	6.5600	6.6800	+1.212%	409,816	+27.844%
2026-04-27	6.5200	6.6100	6.5100	6.6000	+1.227%	473,851	+29.394%
2026-04-24	6.5300	6.5400	6.4300	6.5200	+0.617%	249,653	+30.982%
2026-04-23	6.6100	6.6600	6.4700	6.4800	-1.818%	291,956	+31.790%
2026-04-22	6.5600	6.6000	6.4499	6.6000	+1.538%	372,016	+29.394%
2026-04-21	6.7100	6.7700	6.4350	6.5000	-2.985%	388,644	+31.385%
2026-04-20	6.6100	6.7800	6.4800	6.7000	+0.904%	526,547	+27.463%
2026-04-17	6.5700	6.7250	6.5500	6.6400	+1.685%	402,940	+28.614%
2026-04-16	6.5100	6.6100	6.4400	6.5300	+0.307%	344,028	+30.781%
2026-04-15	6.5200	6.5800	6.4450	6.5100	+0.463%	387,934	+31.183%
2026-04-14	6.5900	6.6000	6.4600	6.4800	-1.069%	311,347	+31.790%
2026-04-13	6.3900	6.5585	6.3800	6.5500	+1.866%	304,660	+30.382%
2026-04-10	6.4600	6.5200	6.3300	6.4300	-0.618%	418,552	+32.815%
2026-04-09	6.6000	6.6150	6.4000	6.4700	-1.522%	417,563	+31.994%
2026-04-08	6.6400	6.6600	6.5301	6.5700	+1.389%	480,641	+29.985%
2026-04-07	6.5200	6.5700	6.4250	6.4800	-1.370%	535,378	+31.790%
2026-04-06	6.5400	6.5900	6.4800	6.5700	-0.303%	319,257	+29.985%
2026-04-02	6.3400	6.6250	6.2000	6.5900	+2.329%	664,615	+29.590%
2026-04-01	6.3300	6.5150	6.3000	6.4400	+1.738%	539,342	+32.609%
2026-03-31	6.1500	6.3400	6.0600	6.3300	+3.770%	596,785	+34.913%
2026-03-30	6.1500	6.1900	6.0000	6.1000	+0.329%	860,319	+40.000%
2026-03-27	6.2200	6.2450	6.0400	6.0800	-2.093%	532,533	+40.461%
2026-03-26	6.2400	6.3850	6.2000	6.2100	-1.115%	731,203	+37.520%
2026-03-25	6.3800	6.3800	6.2550	6.2800	-0.633%	626,967	+35.987%
2026-03-24	6.2600	6.4200	6.2600	6.3200	+0.797%	1,027,816	+35.127%
2026-03-23	6.0600	6.3100	6.0000	6.2700	+3.636%	535,504	+36.204%
2026-03-20	6.3600	6.3600	6.0050	6.0500	-3.662%	969,285	+41.157%
2026-03-19	6.1700	6.3250	6.0900	6.2800	+0.319%	683,706	+35.987%
2026-03-18	6.1200	6.3100	6.1000	6.2600	+2.791%	683,051	+36.422%
2026-03-17	6.1300	6.1700	6.0450	6.0900	+0.329%	584,271	+40.230%
2026-03-16	6.0200	6.1200	5.9790	6.0700	+2.189%	612,732	+40.692%
2026-03-13	5.9400	6.0000	5.8500	5.9400	-0.168%	976,735	+43.771%
2026-03-12	6.0800	6.0800	5.9450	5.9500	-2.299%	906,119	+43.529%
2026-03-11	6.1400	6.1700	6.0150	6.0900	-2.404%	560,416	+40.230%
2026-03-10	6.3200	6.3750	6.1950	6.2400	-1.577%	747,979	+36.859%
2026-03-09	6.0500	6.3850	6.0400	6.3400	+3.934%	1,003,191	+34.700%
2026-03-06	5.9800	6.1650	5.9200	6.1000	-3.021%	1,126,774	+40.000%
2026-03-05	6.4700	6.4700	6.2150	6.2900	-3.528%	1,024,849	+35.771%
2026-03-04	6.5300	6.5950	6.3750	6.5200	-0.610%	755,561	+30.982%
2026-03-03	6.5900	6.6100	6.3500	6.5600	-1.502%	772,043	+30.183%
2026-03-02	6.5000	6.6750	6.3900	6.6600	+1.524%	866,032	+28.228%
2026-02-27	6.5400	6.5950	6.4950	6.5600	+0.306%	699,258	+30.183%
2026-02-26	6.3900	6.5500	6.3350	6.5400	+1.553%	1,035,797	+30.581%
2026-02-25	6.4000	6.4600	6.2100	6.4400	+1.417%	1,025,390	+32.609%
2026-02-24	6.1800	6.3550	6.1375	6.3500	+2.751%	951,092	+34.488%
2026-02-23	6.1500	6.1950	6.0150	6.1800	+0.488%	677,498	+38.188%
2026-02-20	6.0100	6.1950	6.0000	6.1500	+2.329%	799,106	+38.862%
2026-02-19	5.9700	6.1600	5.8700	6.0100	-2.117%	1,178,800	+42.097%
2026-02-18	6.0900	6.2050	6.0800	6.1400	+1.488%	842,668	+39.088%
2026-02-17	5.9700	6.0900	5.9200	6.0500	+1.002%	1,083,169	+41.157%
2026-02-13	5.8300	6.0050	5.7510	5.9900	+2.744%	410,269	+42.571%
2026-02-12	6.0800	6.1400	5.7700	5.8300	-3.795%	830,746	+46.484%
2026-02-11	5.9000	6.0700	5.9000	6.0600	+3.590%	776,004	+40.924%
2026-02-10	5.7700	5.9000	5.7200	5.8500	+1.211%	676,622	+45.983%
2026-02-09	5.5900	5.7900	5.5650	5.7800	+3.584%	498,527	+47.751%
2026-02-06	5.4700	5.6250	5.4500	5.5800	+2.198%	787,414	+53.047%
2026-02-05	5.5500	5.5700	5.4250	5.4600	-1.799%	592,556	+56.410%
2026-02-04	5.8000	5.8200	5.5317	5.5600	-3.806%	863,517	+53.597%
2026-02-03	5.8600	5.9200	5.7100	5.7800	-1.533%	892,743	+47.751%
2026-02-02	5.6500	5.8800	5.5600	5.8700	+2.802%	740,130	+45.486%
2026-01-30	5.5500	5.7200	5.5500	5.7100	+1.601%	920,111	+49.562%
2026-01-29	5.5200	5.6400	5.4500	5.6200	+3.119%	878,469	+51.957%
2026-01-28	5.3900	5.5400	5.3800	5.4500	+0.926%	810,084	+56.697%
2026-01-27	5.3300	5.4750	5.3300	5.4000	+1.695%	325,844	+58.148%
2026-01-26	5.3100	5.4200	5.2800	5.3100	-0.933%	414,496	+60.829%
2026-01-23	5.3500	5.5150	5.3500	5.3600	+0.375%	626,643	+59.328%
2026-01-22	5.3400	5.3850	5.2600	5.3400	+0.188%	560,745	+59.925%
2026-01-21	5.2200	5.3400	5.2150	5.3300	+3.295%	488,624	+60.225%
2026-01-20	5.0900	5.1700	4.9641	5.1600	+0.781%	522,506	+65.504%
2026-01-16	5.2000	5.2650	5.1100	5.1200	-1.727%	541,505	+66.797%
2026-01-15	5.2400	5.2685	5.1600	5.2100	-0.951%	582,944	+63.916%
2026-01-14	5.1200	5.3100	5.1200	5.2600	+3.340%	722,791	+62.357%
2026-01-13	5.1600	5.2150	5.0900	5.0900	-0.973%	732,291	+67.780%
2026-01-12	5.1800	5.2254	5.1350	5.1400	-0.580%	463,749	+66.148%
2026-01-09	5.1800	5.2350	5.1000	5.1700	-0.193%	621,390	+65.184%
2026-01-08	5.1100	5.2100	5.0600	5.1800	+0.778%	576,675	+64.865%
2026-01-07	5.0500	5.1400	4.9950	5.1400	+2.187%	696,555	+66.148%
2026-01-06	4.8600	5.0600	4.8600	5.0300	+3.498%	968,517	+69.781%
2026-01-05	4.8900	4.9550	4.8600	4.8600	+0.621%	376,669	+75.720%
2026-01-02	4.8000	4.8500	4.7900	4.8300	+0.207%	337,078	+76.812%
2025-12-31	4.8100	4.8300	4.7948	4.8200	+0.626%	245,040	+77.178%
2025-12-30	4.8300	4.8400	4.7800	4.7900	-1.033%	280,766	+78.288%
2025-12-29	4.8300	4.8800	4.8100	4.8400	+0.415%	280,136	+76.446%
2025-12-26	4.7900	4.8450	4.7600	4.8200	+0.417%	221,538	+77.178%
2025-12-24	4.7800	4.8150	4.7800	4.8000	-0.208%	157,505	+77.917%
2025-12-23	4.8000	4.8501	4.7700	4.8100	-0.414%	318,672	+77.547%
2025-12-22	4.8300	4.8900	4.7700	4.8300	+0.625%	330,606	+76.812%
2025-12-19	4.8300	4.8660	4.7750	4.8000	-0.621%	1,071,218	+77.917%
2025-12-18	4.8900	4.9250	4.8000	4.8300	-0.617%	437,456	+76.812%
2025-12-17	4.9100	4.9300	4.8000	4.8600	-0.410%	395,499	+75.720%
2025-12-16	4.8900	4.9450	4.8700	4.8800	-0.204%	429,093	+75.000%
2025-12-15	4.9300	4.9599	4.8600	4.8900	-0.407%	398,063	+74.642%
2025-12-12	5.1000	5.1000	4.9000	4.9100	-3.536%	444,227	+73.931%
2025-12-11	5.1800	5.1800	5.0800	5.0900	-1.547%	364,547	+67.780%
2025-12-10	5.2300	5.2355	5.1150	5.1700	-1.147%	417,369	+65.184%
2025-12-09	5.2300	5.2600	5.1900	5.2300	-0.570%	395,789	+63.289%
2025-12-08	5.3300	5.3650	5.2500	5.2600	-0.942%	415,169	+62.357%
2025-12-05	5.3500	5.3850	5.2800	5.3100	-0.375%	461,416	+60.829%
2025-12-04	5.4000	5.4200	5.2800	5.3300	-1.479%	571,779	+60.225%
2025-12-03	5.3000	5.4200	5.2900	5.4100	+2.657%	784,352	+57.856%
2025-12-02	5.3400	5.3500	5.2150	5.2700	+0.765%	818,775	+62.049%
2025-12-01	5.2800	5.3700	5.2000	5.2300	-1.134%	1,004,712	+63.289%
2025-11-28	5.3800	5.3800	5.2400	5.2900	-1.490%	571,297	+61.437%
2025-11-26	5.0000	5.5411	4.9800	5.3700	+9.816%	2,770,332	+59.032%
2025-11-25	4.9200	4.9200	4.8300	4.8900	-0.407%	447,524	+74.642%
2025-11-24	4.8700	4.9400	4.8276	4.9100	+1.237%	504,178	+73.931%
2025-11-21	4.7200	4.8600	4.6620	4.8500	+3.191%	533,986	+76.082%
2025-11-20	4.7900	4.8750	4.6900	4.7000	-1.053%	370,164	+81.702%
2025-11-19	4.7400	4.8400	4.7400	4.7500	-0.835%	377,109	+79.789%
2025-11-18	4.8000	4.8280	4.7650	4.7900	0.000%	263,649	+78.288%
2025-11-17	4.8100	4.8950	4.7450	4.7900	-0.828%	382,261	+78.288%
2025-11-14	4.8200	4.8300	4.7400	4.8300	-0.207%	273,306	+76.812%
2025-11-13	4.7700	4.9500	4.7700	4.8400	+1.895%	414,824	+76.446%
2025-11-12	4.8500	4.8600	4.7300	4.7500	-4.234%	628,061	+79.789%
2025-11-11	5.0000	5.0000	4.8400	4.9600	-0.402%	334,609	+72.177%
2025-11-10	4.7900	4.9900	4.7400	4.9800	+4.184%	532,574	+71.486%
2025-11-07	4.7100	4.8100	4.6600	4.7800	+1.486%	403,900	+78.661%
2025-11-06	4.6900	4.7800	4.6600	4.7100	+0.213%	342,216	+81.316%
2025-11-05	4.5800	4.7000	4.5800	4.7000	+3.297%	325,977	+81.702%
2025-11-04	4.5900	4.6700	4.5300	4.5500	-1.302%	393,754	+87.692%
2025-11-03	4.6800	4.6900	4.6000	4.6100	-1.706%	315,357	+85.249%
2025-10-31	4.6100	4.7000	4.6000	4.6900	+1.296%	342,251	+82.090%
2025-10-30	4.5900	4.6400	4.5700	4.6300	+0.216%	278,109	+84.449%
2025-10-29	4.6000	4.7000	4.5850	4.6200	+0.873%	393,860	+84.848%
2025-10-28	4.4800	4.6050	4.4536	4.5800	+2.232%	334,566	+86.463%
2025-10-27	4.4700	4.5100	4.4600	4.4800	+0.674%	291,902	+90.625%
2025-10-24	4.4400	4.4839	4.4150	4.4500	+0.225%	283,407	+91.910%
2025-10-23	4.4100	4.4600	4.3900	4.4400	+1.602%	356,425	+92.342%
2025-10-22	4.3000	4.3800	4.2601	4.3700	+2.103%	277,143	+95.423%
2025-10-21	4.2800	4.3300	4.2300	4.2800	-0.465%	319,353	+99.533%
2025-10-20	4.3400	4.4000	4.2850	4.3000	-0.232%	264,509	+98.605%
2025-10-17	4.3100	4.3700	4.3000	4.3100	0.000%	202,271	+98.144%
2025-10-16	4.3000	4.4082	4.3000	4.3100	+0.233%	280,849	+98.144%
2025-10-15	4.2600	4.3550	4.2305	4.3000	+1.415%	264,026	+98.605%
2025-10-14	4.1900	4.2599	4.1500	4.2400	-0.703%	239,782	+101.415%
2025-10-13	4.2100	4.2800	4.2100	4.2700	+3.140%	354,397	+100.000%
2025-10-10	4.3100	4.3653	4.1400	4.1400	-4.167%	530,530	+106.280%
2025-10-09	4.3600	4.4104	4.3200	4.3200	-0.917%	300,002	+97.685%
2025-10-08	4.4000	4.4000	4.3380	4.3600	-0.683%	285,871	+95.872%
2025-10-07	4.4700	4.5300	4.3800	4.3900	-1.790%	331,864	+94.533%
2025-10-06	4.4800	4.5400	4.4600	4.4700	0.000%	361,759	+91.051%
2025-10-03	4.4800	4.5025	4.4300	4.4700	-0.223%	273,090	+91.051%
2025-10-02	4.5100	4.5200	4.4250	4.4800	-0.223%	363,722	+90.625%
2025-10-01	4.4300	4.5300	4.4000	4.4900	+1.126%	432,741	+90.200%
2025-09-30	4.5000	4.5000	4.4200	4.4400	-1.770%	511,249	+92.342%
2025-09-29	4.6000	4.6000	4.4600	4.5200	-1.739%	450,285	+88.938%
2025-09-26	4.6100	4.6499	4.5500	4.6000	-0.217%	351,488	+85.652%
2025-09-25	4.6600	4.6900	4.5600	4.6100	-1.496%	369,225	+85.249%
2025-09-24	4.5900	4.7200	4.5800	4.6800	+2.407%	633,882	+82.479%
2025-09-23	4.5000	4.6400	4.5000	4.5700	+2.009%	271,839	+86.871%
2025-09-22	4.5200	4.5300	4.4500	4.4800	-1.104%	262,026	+90.625%
2025-09-19	4.6000	4.6000	4.5100	4.5300	-1.948%	623,507	+88.521%
2025-09-18	4.5700	4.6200	4.5350	4.6200	+1.316%	227,332	+84.848%
2025-09-17	4.5600	4.6250	4.5550	4.5600	0.000%	226,778	+87.281%
2025-09-16	4.6000	4.6000	4.5500	4.5600	-0.654%	190,549	+87.281%
2025-09-15	4.5600	4.6371	4.5600	4.5900	+0.879%	295,055	+86.057%
2025-09-12	4.4700	4.5550	4.4600	4.5500	+1.562%	272,303	+87.692%
2025-09-11	4.4600	4.4900	4.3950	4.4800	0.000%	466,017	+90.625%
2025-09-10	4.5000	4.5250	4.4000	4.4800	-0.885%	426,970	+90.625%
2025-09-09	4.4700	4.5450	4.4100	4.5200	+1.345%	387,868	+88.938%
2025-09-08	4.4900	4.5000	4.4350	4.4600	+0.225%	295,340	+91.480%
2025-09-05	4.4100	4.4600	4.3750	4.4500	+0.907%	260,907	+91.910%
2025-09-04	4.3200	4.4800	4.3200	4.4100	+2.083%	576,398	+93.651%
2025-09-03	4.2500	4.3600	4.2450	4.3200	+1.171%	332,403	+97.685%
2025-09-02	4.2100	4.3150	4.1900	4.2700	+0.471%	411,083	+100.000%
2025-08-29	4.2700	4.2800	4.2200	4.2500	-0.235%	200,704	+100.941%
2025-08-28	4.3000	4.3100	4.2450	4.2600	-1.160%	377,650	+100.469%
2025-08-27	4.3000	4.3250	4.2620	4.3100	-0.691%	261,229	+98.144%
2025-08-26	4.3150	4.3699	4.2900	4.3400	+0.231%	236,638	+96.774%
2025-08-25	4.3100	4.3750	4.2900	4.3300	0.000%	333,069	+97.229%
2025-08-22	4.2500	4.3600	4.2200	4.3300	+2.607%	562,251	+97.229%
2025-08-21	4.1500	4.2700	4.1500	4.2200	+0.957%	360,341	+102.370%
2025-08-20	4.1650	4.2650	4.1650	4.1800	-0.239%	305,369	+104.306%
2025-08-19	4.3300	4.3900	4.1600	4.1900	-3.009%	425,522	+103.819%
2025-08-18	4.2300	4.4000	4.2200	4.3200	+1.647%	528,646	+97.685%
2025-08-15	4.2900	4.3250	4.2500	4.2500	-0.468%	271,859	+100.941%
2025-08-14	4.2800	4.3400	4.2400	4.2700	-0.698%	347,940	+100.000%
2025-08-13	4.2200	4.3400	4.2200	4.3000	+1.896%	468,893	+98.605%
2025-08-12	4.1900	4.2800	4.1800	4.2200	+1.199%	359,331	+102.370%
2025-08-11	4.2100	4.2400	4.1200	4.1700	-0.477%	248,623	+104.796%
2025-08-08	4.1600	4.3000	4.1450	4.1900	+1.208%	373,319	+103.819%
2025-08-07	4.1700	4.2400	4.1000	4.1400	0.000%	419,135	+106.280%
2025-08-06	4.1300	4.1800	4.0950	4.1400	+0.242%	320,316	+106.280%
2025-08-05	4.1000	4.1400	4.0650	4.1300	+1.225%	238,374	+106.780%
2025-08-04	3.9100	4.1300	3.9000	4.0800	+4.082%	612,357	+109.314%
2025-08-01	3.9000	3.9450	3.8650	3.9200	-0.254%	356,721	+117.857%
2025-07-31	3.8700	3.9480	3.8600	3.9300	+1.813%	312,674	+117.303%
2025-07-30	3.9000	3.9950	3.6100	3.8600	-7.876%	1,130,684	+121.244%
2025-07-29	4.1800	4.2500	4.1600	4.1900	-0.711%	562,494	+103.819%
2025-07-28	4.2300	4.2350	4.1800	4.2200	-0.472%	331,112	+102.370%
2025-07-25	4.2600	4.2912	4.2100	4.2400	-0.469%	215,799	+101.415%
2025-07-24	4.2700	4.3100	4.2400	4.2600	-1.160%	345,408	+100.469%
2025-07-23	4.1800	4.3250	4.1800	4.3100	+4.106%	467,308	+98.144%
2025-07-22	4.0900	4.1899	4.0900	4.1400	+1.720%	370,232	+106.280%
2025-07-21	4.1300	4.1400	4.0550	4.0700	-1.214%	369,701	+109.828%
2025-07-18	4.1600	4.1800	4.0550	4.1200	-0.242%	458,258	+107.282%
2025-07-17	4.0200	4.1650	4.0200	4.1300	+1.975%	486,452	+106.780%
2025-07-16	4.0300	4.0650	3.9700	4.0500	+0.998%	320,905	+110.864%
2025-07-15	4.0700	4.0736	3.9900	4.0100	-1.716%	490,461	+112.968%
2025-07-14	4.0900	4.1050	4.0100	4.0800	-0.730%	364,762	+109.314%
2025-07-11	4.0300	4.1400	4.0300	4.1100	+1.481%	560,306	+107.786%
2025-07-10	3.8400	4.0600	3.8200	4.0500	+7.427%	907,404	+110.864%
2025-07-09	3.7800	3.7850	3.7300	3.7700	+0.266%	342,308	+126.525%
2025-07-08	3.7900	3.8400	3.7600	3.7600	-0.529%	286,741	+127.128%
2025-07-07	3.7700	3.8800	3.7700	3.7800	0.000%	337,425	+125.926%
2025-07-03	3.7500	3.8000	3.7200	3.7800	+1.340%	253,581	+125.926%
2025-07-02	3.6500	3.7500	3.6500	3.7300	+2.473%	275,250	+128.954%
2025-07-01	3.6000	3.7000	3.5600	3.6400	+0.831%	385,442	+134.615%
2025-06-30	3.6800	3.7000	3.5800	3.6100	-2.168%	364,048	+136.565%
2025-06-27	3.6500	3.7000	3.6200	3.6900	+0.820%	510,391	+131.436%
2025-06-26	3.7100	3.7100	3.6500	3.6600	-0.543%	285,076	+133.333%
2025-06-25	3.7000	3.7400	3.6700	3.6800	-1.075%	286,342	+132.065%
2025-06-24	3.7300	3.7800	3.7150	3.7200	0.000%	275,413	+129.570%
2025-06-23	3.7500	3.7900	3.7000	3.7200	-0.535%	303,941	+129.570%
2025-06-20	3.8500	3.8800	3.7400	3.7400	-2.604%	693,143	+128.342%
2025-06-18	3.8200	3.8750	3.8100	3.8400	+0.524%	273,360	+122.396%
2025-06-17	3.8200	3.8700	3.8150	3.8200	-0.261%	382,371	+123.560%
2025-06-16	3.9100	3.9100	3.8100	3.8300	-1.289%	413,903	+122.977%
2025-06-13	3.8100	3.8850	3.7900	3.8800	+0.779%	381,598	+120.103%
2025-06-12	3.8600	3.8754	3.8200	3.8500	-0.773%	477,748	+121.818%
2025-06-11	3.8000	3.8950	3.8000	3.8800	+2.105%	542,473	+120.103%
2025-06-10	3.7600	3.8100	3.7250	3.8000	+1.064%	395,040	+124.737%
2025-06-09	3.8200	3.8200	3.7400	3.7600	-0.792%	278,412	+127.128%
2025-06-06	3.8500	3.8800	3.7800	3.7900	-1.813%	312,504	+125.330%
2025-06-05	3.8400	3.8900	3.8300	3.8600	+1.312%	406,382	+121.244%
2025-06-04	3.8200	3.8900	3.7950	3.8100	-0.262%	437,683	+124.147%
2025-06-03	3.7500	3.8200	3.7201	3.8200	+1.058%	363,388	+123.560%
2025-06-02	3.8200	3.8200	3.7400	3.7800	-0.526%	458,077	+125.926%
2025-05-30	3.7500	3.8200	3.7300	3.8000	+1.064%	322,250	+124.737%
2025-05-29	3.8000	3.8200	3.7300	3.7600	0.000%	294,066	+127.128%
2025-05-28	3.7000	3.8000	3.6750	3.7600	+1.348%	488,096	+127.128%
2025-05-27	3.6800	3.7200	3.6400	3.7100	+1.366%	390,598	+130.189%
2025-05-23	3.6000	3.6700	3.5300	3.6600	+0.826%	381,345	+133.333%
2025-05-22	3.7300	3.7350	3.6150	3.6300	-2.941%	370,285	+135.262%
2025-05-21	3.8300	3.8396	3.7100	3.7400	-2.350%	613,381	+128.342%
2025-05-20	3.8300	4.0300	3.8001	3.8300	+3.235%	757,537	+122.977%
2025-05-19	3.7300	3.7500	3.7000	3.7100	-1.067%	433,910	+130.189%
2025-05-16	3.7600	3.7800	3.6900	3.7500	+1.078%	374,694	+127.733%
2025-05-15	3.6400	3.7250	3.6100	3.7100	+1.090%	293,301	+130.189%
2025-05-14	3.6300	3.7250	3.6300	3.6700	+1.662%	395,558	+132.698%
2025-05-13	3.5600	3.6350	3.5500	3.6100	+1.690%	340,465	+136.565%
2025-05-12	3.5400	3.6100	3.5199	3.5500	+3.801%	524,916	+140.563%
2025-05-09	3.4300	3.4300	3.3700	3.4200	0.000%	236,824	+149.708%
2025-05-08	3.4100	3.4300	3.3300	3.4200	+0.885%	266,142	+149.708%
2025-05-07	3.4500	3.4800	3.3600	3.3900	-0.877%	304,359	+151.917%
2025-05-06	3.4500	3.5250	3.4200	3.4200	-2.286%	304,173	+149.708%
2025-05-05	3.4500	3.5200	3.4300	3.5000	+1.449%	320,640	+144.000%
2025-05-02	3.4100	3.4750	3.3800	3.4500	+2.374%	370,632	+147.536%
2025-05-01	3.3800	3.4250	3.3600	3.3700	-0.590%	387,054	+153.412%
2025-04-30	3.3800	3.4000	3.3200	3.3900	+0.296%	342,328	+151.917%
2025-04-29	3.3500	3.4200	3.3500	3.3800	0.000%	368,237	+152.663%
2025-04-28	3.4000	3.4300	3.3500	3.3800	-0.295%	284,668	+152.663%
2025-04-25	3.3600	3.4400	3.3400	3.3900	+0.893%	445,768	+151.917%
2025-04-24	3.3400	3.3900	3.2950	3.3600	+0.901%	444,065	+154.167%
2025-04-23	3.2500	3.3350	3.2500	3.3300	+3.738%	446,717	+156.456%
2025-04-22	3.2400	3.2700	3.1900	3.2100	-0.311%	409,249	+166.044%
2025-04-21	3.3000	3.3200	3.2000	3.2200	-2.424%	252,174	+165.217%
2025-04-17	3.3100	3.3502	3.2900	3.3000	-0.302%	374,820	+158.788%
2025-04-16	3.3200	3.3400	3.2735	3.3100	-0.301%	353,428	+158.006%
2025-04-15	3.4600	3.4600	3.3100	3.3200	-4.046%	613,092	+157.229%
2025-04-14	3.5000	3.5500	3.3700	3.4600	-0.575%	621,764	+146.821%
2025-04-11	3.2600	3.5000	3.2250	3.4800	+8.411%	719,636	+145.402%
2025-04-10	3.2500	3.2691	3.1500	3.2100	-2.134%	711,011	+166.044%

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

SB
Safe Bulkers, Inc.
stock NYSE