Safe Bulkers, Inc. SB
8.29 USD +0.18 (+2.22%)
Regular-session close
8.28 -0.01 -0.12%
After hours · Nov 13, 7:52 PM ET
8.00 Day range 8.31
4.70 52-week range 9.18
- YTD
- +71.99%
- 1 year
- +71.28%
SB price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 8.12 | 8.31 | 8.00 | 8.29 | +0.18 | +2.22% | 1,418,655 |
| Nov 12, 2026 | 7.90 | 8.11 | 7.84 | 8.11 | +0.27 | +3.44% | 1,255,101 |
| Nov 11, 2026 | 7.96 | 8.10 | 7.80 | 7.84 | +0.26 | +3.43% | 1,238,500 |
| Nov 10, 2026 | 7.33 | 7.59 | 7.14 | 7.58 | +0.36 | +4.99% | 1,039,200 |
| Nov 9, 2026 | 7.19 | 7.32 | 7.15 | 7.22 | +0.11 | +1.55% | 869,700 |
| Nov 6, 2026 | 7.24 | 7.25 | 7.05 | 7.11 | +0.05 | +0.71% | 622,100 |
| Nov 5, 2026 | 7.40 | 7.44 | 7.02 | 7.06 | -0.31 | -4.21% | 1,003,400 |
| Nov 4, 2026 | 7.70 | 7.70 | 7.32 | 7.37 | -0.07 | -0.94% | 1,195,500 |
| Nov 3, 2026 | 7.49 | 7.54 | 7.37 | 7.44 | -0.03 | -0.40% | 678,300 |
| Nov 2, 2026 | 7.97 | 7.99 | 7.46 | 7.47 | -0.54 | -6.74% | 1,146,300 |
| Oct 30, 2026 | 8.06 | 8.09 | 7.95 | 8.01 | -0.11 | -1.35% | 644,900 |
| Oct 29, 2026 | 8.08 | 8.14 | 7.99 | 8.12 | +0.06 | +0.74% | 802,600 |
| Oct 28, 2026 | 8.12 | 8.28 | 7.99 | 8.06 | 0.00 | 0.00% | 661,700 |
| Oct 27, 2026 | 8.15 | 8.23 | 8.00 | 8.06 | -0.07 | -0.86% | 700,600 |
| Oct 26, 2026 | 8.17 | 8.31 | 8.09 | 8.13 | +0.04 | +0.49% | 913,400 |
| Oct 23, 2026 | 7.84 | 8.15 | 7.81 | 8.09 | +0.17 | +2.15% | 640,900 |
| Oct 22, 2026 | 7.92 | 8.02 | 7.86 | 7.92 | -0.13 | -1.61% | 776,600 |
| Oct 21, 2026 | 7.91 | 8.10 | 7.89 | 8.05 | +0.22 | +2.81% | 853,200 |
| Oct 20, 2026 | 7.79 | 7.93 | 7.75 | 7.83 | +0.02 | +0.26% | 790,500 |
| Oct 19, 2026 | 8.03 | 8.07 | 7.62 | 7.81 | -0.02 | -0.26% | 1,361,400 |
| Oct 16, 2026 | 8.12 | 8.12 | 7.80 | 7.83 | -0.19 | -2.37% | 1,015,700 |
| Oct 15, 2026 | 8.10 | 8.17 | 7.97 | 8.02 | -0.20 | -2.43% | 1,277,700 |
| Oct 14, 2026 | 8.59 | 8.59 | 8.09 | 8.22 | -0.44 | -5.08% | 1,183,000 |
| Oct 13, 2026 | 8.69 | 8.75 | 8.58 | 8.66 | +0.02 | +0.23% | 1,111,100 |
| Oct 12, 2026 | 8.64 | 8.81 | 8.59 | 8.64 | +0.11 | +1.29% | 828,200 |
| Oct 9, 2026 | 8.77 | 8.79 | 8.45 | 8.53 | -0.29 | -3.29% | 693,700 |
| Oct 8, 2026 | 8.55 | 8.83 | 8.53 | 8.82 | +0.37 | +4.38% | 1,414,200 |
| Oct 7, 2026 | 8.51 | 8.66 | 8.42 | 8.45 | -0.13 | -1.52% | 954,400 |
| Oct 6, 2026 | 8.71 | 8.72 | 8.50 | 8.58 | -0.17 | -1.94% | 955,100 |
| Oct 5, 2026 | 8.72 | 8.81 | 8.50 | 8.75 | -0.06 | -0.68% | 1,170,900 |
| Oct 2, 2026 | 8.83 | 8.89 | 8.69 | 8.81 | -0.13 | -1.45% | 1,258,800 |
| Oct 1, 2026 | 8.48 | 9.01 | 8.46 | 8.94 | +0.40 | +4.68% | 1,684,800 |
| Sep 30, 2026 | 8.41 | 8.61 | 8.38 | 8.54 | +0.24 | +2.89% | 1,925,900 |
| Sep 29, 2026 | 8.18 | 8.47 | 8.15 | 8.30 | +0.05 | +0.61% | 2,135,800 |
| Sep 28, 2026 | 8.19 | 8.29 | 8.16 | 8.25 | +0.11 | +1.35% | 1,846,900 |
| Sep 25, 2026 | 8.24 | 8.26 | 7.99 | 8.14 | -0.11 | -1.33% | 1,199,200 |
| Sep 24, 2026 | 8.31 | 8.50 | 8.21 | 8.25 | -0.12 | -1.43% | 1,110,700 |
| Sep 23, 2026 | 8.48 | 8.48 | 8.27 | 8.37 | -0.11 | -1.30% | 2,379,400 |
| Sep 22, 2026 | 8.76 | 8.77 | 8.45 | 8.48 | -0.39 | -4.40% | 1,513,900 |
| Sep 21, 2026 | 9.11 | 9.20 | 8.76 | 8.87 | -0.31 | -3.38% | 2,524,200 |
| Sep 18, 2026 | 8.93 | 9.26 | 8.91 | 9.18 | +0.17 | +1.89% | 2,279,300 |
| Sep 17, 2026 | 8.67 | 9.04 | 8.67 | 9.01 | +0.26 | +2.97% | 2,136,700 |
| Sep 16, 2026 | 8.60 | 8.88 | 8.44 | 8.75 | +0.14 | +1.63% | 1,830,700 |
| Sep 15, 2026 | 8.36 | 8.70 | 8.21 | 8.61 | +0.26 | +3.11% | 1,851,000 |
| Sep 14, 2026 | 8.34 | 8.43 | 8.17 | 8.35 | -0.16 | -1.88% | 1,432,200 |
| Sep 11, 2026 | 8.48 | 8.54 | 8.39 | 8.51 | +0.13 | +1.55% | 1,368,300 |
| Sep 10, 2026 | 8.13 | 8.50 | 8.13 | 8.38 | +0.02 | +0.24% | 1,617,600 |
| Sep 9, 2026 | 8.15 | 8.44 | 8.05 | 8.36 | -0.57 | -6.38% | 5,005,600 |
| Sep 8, 2026 | 9.18 | 9.24 | 8.80 | 8.93 | -0.24 | -2.62% | 1,209,700 |
| Sep 4, 2026 | 9.20 | 9.31 | 9.12 | 9.17 | +0.16 | +1.78% | 1,084,800 |
| Sep 3, 2026 | 9.11 | 9.20 | 8.98 | 9.01 | -0.08 | -0.88% | 1,042,800 |
| Sep 2, 2026 | 8.80 | 9.11 | 8.80 | 9.09 | +0.34 | +3.89% | 1,234,300 |
| Sep 1, 2026 | 8.60 | 8.87 | 8.58 | 8.75 | +0.12 | +1.39% | 1,067,500 |
| Aug 31, 2026 | 8.67 | 8.72 | 8.43 | 8.63 | +0.11 | +1.29% | 726,700 |
| Aug 28, 2026 | 8.44 | 8.64 | 8.42 | 8.52 | +0.10 | +1.19% | 639,800 |
| Aug 27, 2026 | 8.40 | 8.59 | 8.35 | 8.42 | +0.14 | +1.69% | 574,100 |
| Aug 26, 2026 | 8.60 | 8.68 | 8.24 | 8.28 | -0.42 | -4.83% | 750,900 |
| Aug 25, 2026 | 8.70 | 8.76 | 8.46 | 8.70 | +0.05 | +0.58% | 619,000 |
| Aug 24, 2026 | 8.58 | 8.69 | 8.45 | 8.65 | +0.12 | +1.41% | 886,900 |
| Aug 21, 2026 | 8.33 | 8.64 | 8.29 | 8.53 | +0.25 | +3.02% | 1,144,200 |
| Aug 20, 2026 | 8.17 | 8.35 | 8.10 | 8.28 | +0.11 | +1.35% | 706,900 |
| Aug 19, 2026 | 8.18 | 8.28 | 8.13 | 8.17 | +0.14 | +1.74% | 751,400 |
| Aug 18, 2026 | 8.08 | 8.08 | 7.90 | 8.03 | -0.07 | -0.86% | 669,600 |
| Aug 17, 2026 | 7.83 | 8.13 | 7.83 | 8.10 | +0.35 | +4.52% | 817,200 |
| Aug 14, 2026 | 7.66 | 7.80 | 7.61 | 7.75 | +0.08 | +1.04% | 598,900 |
65 days, newest first. Daily bars as drawn on the SB chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.