Safe Bulkers, Inc. (SB) NYSE
6.59
+0.15(+2.33%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
6.59
+0.15(+2.33%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 6.34 | 6.59 | 6.59 | 6.63 | 6.2 | 595,194 |
| April 01, 2026 | 6.33 | 6.44 | 6.44 | 6.52 | 6.3 | 539,332 |
| March 31, 2026 | 6.15 | 6.33 | 6.33 | 6.34 | 6.06 | 595,083 |
| March 30, 2026 | 6.15 | 6.1 | 6.1 | 6.19 | 6 | 860,303 |
| March 27, 2026 | 6.22 | 6.08 | 6.08 | 6.25 | 6.04 | 508,086 |
| March 26, 2026 | 6.24 | 6.21 | 6.21 | 6.39 | 6.2 | 598,600 |
| March 25, 2026 | 6.38 | 6.28 | 6.28 | 6.38 | 6.26 | 546,153 |
| March 24, 2026 | 6.26 | 6.32 | 6.32 | 6.42 | 6.26 | 933,384 |
| March 23, 2026 | 6.06 | 6.27 | 6.27 | 6.31 | 6 | 534,591 |
| March 20, 2026 | 6.36 | 6.05 | 6.05 | 6.36 | 6.01 | 967,095 |
| March 19, 2026 | 6.17 | 6.28 | 6.28 | 6.33 | 6.09 | 663,903 |
| March 18, 2026 | 6.12 | 6.26 | 6.26 | 6.31 | 6.1 | 682,284 |
| March 17, 2026 | 6.13 | 6.09 | 6.09 | 6.16 | 6.05 | 492,974 |
| March 16, 2026 | 6.02 | 6.07 | 6.07 | 6.12 | 5.98 | 565,815 |
| March 13, 2026 | 5.94 | 5.94 | 5.94 | 6 | 5.85 | 976,730 |
| March 12, 2026 | 6.08 | 5.95 | 5.95 | 6.08 | 5.95 | 904,417 |
| March 11, 2026 | 6.14 | 6.09 | 6.09 | 6.17 | 6.02 | 560,415 |
| March 10, 2026 | 6.32 | 6.24 | 6.24 | 6.38 | 6.2 | 747,762 |
| March 09, 2026 | 6.05 | 6.34 | 6.34 | 6.39 | 6.04 | 1M |
| March 06, 2026 | 5.98 | 6.1 | 6.1 | 6.17 | 5.92 | 1.13M |
| March 05, 2026 | 6.47 | 6.29 | 6.29 | 6.47 | 6.22 | 1.02M |
| March 04, 2026 | 6.53 | 6.52 | 6.52 | 6.6 | 6.38 | 753,057 |
| March 03, 2026 | 6.55 | 6.56 | 6.56 | 6.61 | 6.35 | 642,980 |
| March 02, 2026 | 6.5 | 6.66 | 6.66 | 6.68 | 6.39 | 866,031 |
| February 27, 2026 | 6.54 | 6.56 | 6.51 | 6.6 | 6.5 | 699,258 |
| February 26, 2026 | 6.39 | 6.54 | 6.49 | 6.55 | 6.34 | 1.04M |
| February 25, 2026 | 6.4 | 6.44 | 6.39 | 6.46 | 6.21 | 1.03M |
| February 24, 2026 | 6.18 | 6.35 | 6.3 | 6.36 | 6.14 | 951,100 |
| February 23, 2026 | 6.15 | 6.18 | 6.13 | 6.2 | 6.02 | 677,497 |
| February 20, 2026 | 6.01 | 6.15 | 0 | 6.2 | 6 | 799,106 |
| February 19, 2026 | 5.97 | 6.01 | 0 | 6.16 | 5.87 | 1.18M |
| February 18, 2026 | 6.09 | 6.14 | 0 | 6.21 | 6.08 | 842,700 |
| February 17, 2026 | 5.97 | 6.05 | 0 | 6.09 | 5.92 | 1.08M |
| February 13, 2026 | 5.83 | 5.99 | 0 | 6.01 | 5.75 | 410,300 |
| February 12, 2026 | 6.08 | 5.83 | 0 | 6.14 | 5.77 | 830,746 |
| February 11, 2026 | 5.9 | 6.06 | 0 | 6.07 | 5.9 | 776,004 |
| February 10, 2026 | 5.77 | 5.85 | 0 | 5.9 | 5.72 | 676,622 |
| February 09, 2026 | 5.59 | 5.78 | 0 | 5.79 | 5.57 | 498,527 |
| February 06, 2026 | 5.47 | 5.58 | 0 | 5.63 | 5.45 | 787,414 |
| February 05, 2026 | 5.55 | 5.46 | 0 | 5.57 | 5.43 | 592,556 |
| February 04, 2026 | 5.8 | 5.56 | 0 | 5.82 | 5.53 | 863,517 |
| February 03, 2026 | 5.86 | 5.78 | 0 | 5.92 | 5.71 | 892,743 |
| February 02, 2026 | 5.65 | 5.87 | 0 | 5.88 | 5.56 | 740,146 |
| January 30, 2026 | 5.55 | 5.71 | 0 | 5.72 | 5.55 | 920,111 |
| January 29, 2026 | 5.52 | 5.62 | 0 | 5.64 | 5.45 | 878,500 |
| January 28, 2026 | 5.39 | 5.45 | 0 | 5.54 | 5.38 | 810,100 |
| January 27, 2026 | 5.33 | 5.4 | 0 | 5.48 | 5.33 | 325,844 |
| January 26, 2026 | 5.31 | 5.31 | 0 | 5.42 | 5.28 | 415,799 |
| January 23, 2026 | 5.35 | 5.36 | 0 | 5.52 | 5.35 | 626,643 |
| January 22, 2026 | 5.34 | 5.34 | 0 | 5.39 | 5.26 | 560,745 |
| January 21, 2026 | 5.22 | 5.33 | 0 | 5.34 | 5.22 | 488,624 |
| January 20, 2026 | 5.09 | 5.16 | 0 | 5.17 | 4.96 | 523,253 |
| January 16, 2026 | 5.2 | 5.12 | 0 | 5.27 | 5.11 | 543,600 |
| January 15, 2026 | 5.24 | 5.21 | 0 | 5.27 | 5.16 | 584,606 |
| January 14, 2026 | 5.12 | 5.26 | 0 | 5.31 | 5.12 | 724,700 |
| January 13, 2026 | 5.16 | 5.09 | 0 | 5.22 | 5.09 | 735,946 |
| January 12, 2026 | 5.18 | 5.14 | 0 | 5.23 | 5.14 | 465,121 |
| January 09, 2026 | 5.18 | 5.17 | 0 | 5.24 | 5.1 | 651,700 |
| January 08, 2026 | 5.11 | 5.18 | 0 | 5.21 | 5.06 | 579,112 |
| January 07, 2026 | 5.05 | 5.14 | 0 | 5.14 | 5 | 698,200 |