Safe Bulkers, Inc. - SB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	4.71	4.78	4.78	4.81	4.66	403,900
November 06, 2025	4.69	4.71	4.71	4.78	4.66	342,216
November 05, 2025	4.58	4.7	4.7	4.7	4.58	325,977
November 04, 2025	4.59	4.55	4.55	4.67	4.53	393,754
November 03, 2025	4.68	4.61	4.61	4.69	4.6	315,357
October 31, 2025	4.61	4.69	4.69	4.7	4.6	342,300
October 30, 2025	4.59	4.63	4.63	4.64	4.57	278,109
October 29, 2025	4.6	4.62	4.62	4.7	4.59	393,900
October 28, 2025	4.48	4.58	4.58	4.61	4.45	334,600
October 27, 2025	4.47	4.48	4.48	4.51	4.46	291,902
October 24, 2025	4.44	4.45	4.45	4.48	4.42	283,407
October 23, 2025	4.39	4.44	4.44	4.46	4.39	356,393
October 22, 2025	4.3	4.37	4.37	4.38	4.26	277,143
October 21, 2025	4.28	4.28	4.28	4.33	4.23	319,353
October 20, 2025	4.34	4.3	4.3	4.4	4.29	264,509
October 17, 2025	4.31	4.31	4.31	4.37	4.3	202,300
October 16, 2025	4.3	4.31	4.31	4.41	4.3	280,849
October 15, 2025	4.26	4.3	4.3	4.36	4.23	264,026
October 14, 2025	4.19	4.24	4.24	4.26	4.15	239,782
October 13, 2025	4.21	4.27	4.27	4.28	4.21	354,400
October 10, 2025	4.31	4.14	4.14	4.37	4.14	530,530
October 09, 2025	4.36	4.32	4.32	4.41	4.32	300,002
October 08, 2025	4.4	4.36	4.36	4.4	4.34	285,871
October 07, 2025	4.47	4.39	4.39	4.53	4.38	331,864
October 06, 2025	4.48	4.47	4.47	4.54	4.46	361,800
October 03, 2025	4.48	4.47	4.47	4.48	4.43	273,055
October 02, 2025	4.51	4.48	4.48	4.52	4.43	363,722
October 01, 2025	4.43	4.49	4.49	4.53	4.4	432,741
September 30, 2025	4.5	4.44	4.44	4.5	4.42	511,249
September 29, 2025	4.6	4.52	4.52	4.6	4.46	450,300
September 26, 2025	4.61	4.6	4.6	4.65	4.55	351,488
September 25, 2025	4.66	4.61	4.61	4.69	4.56	369,225
September 24, 2025	4.59	4.68	4.68	4.72	4.58	633,900
September 23, 2025	4.5	4.57	4.57	4.64	4.5	271,839
September 22, 2025	4.52	4.48	4.48	4.53	4.45	262,026
September 19, 2025	4.6	4.53	4.53	4.6	4.51	623,007
September 18, 2025	4.57	4.62	4.62	4.62	4.54	227,300
September 17, 2025	4.56	4.56	4.56	4.63	4.56	226,800
September 16, 2025	4.6	4.56	4.56	4.6	4.55	190,549
September 15, 2025	4.56	4.59	4.59	4.64	4.56	295,055
September 12, 2025	4.47	4.55	4.55	4.56	4.46	272,303
September 11, 2025	4.46	4.48	4.48	4.49	4.39	466,017
September 10, 2025	4.5	4.48	4.48	4.53	4.4	427,000
September 09, 2025	4.47	4.52	4.52	4.55	4.41	387,868
September 08, 2025	4.49	4.46	4.46	4.5	4.43	295,340
September 05, 2025	4.41	4.45	4.45	4.46	4.38	260,907
September 04, 2025	4.32	4.41	4.41	4.48	4.32	576,400
September 03, 2025	4.25	4.32	4.32	4.36	4.25	332,403
September 02, 2025	4.21	4.27	4.27	4.32	4.19	411,100
August 29, 2025	4.27	4.25	4.25	4.28	4.22	200,704
August 28, 2025	4.3	4.26	4.26	4.31	4.25	377,700
August 27, 2025	4.3	4.31	4.31	4.33	4.26	261,229
August 26, 2025	4.32	4.34	4.34	4.37	4.29	236,638
August 25, 2025	4.31	4.33	4.33	4.38	4.29	333,100
August 22, 2025	4.25	4.33	4.33	4.36	4.22	562,251
August 21, 2025	4.15	4.22	4.22	4.27	4.15	360,341
August 20, 2025	4.17	4.18	4.13	4.26	4.17	305,400
August 19, 2025	4.33	4.19	4.14	4.39	4.16	425,522
August 18, 2025	4.23	4.32	4.27	4.4	4.22	528,646
August 15, 2025	4.29	4.25	4.25	4.33	4.25	271,900

Safe Bulkers, Inc. (SB) NYSE