Safe Bulkers, Inc. (SB)
NYSE: SB · Real-Time Price · USD
3.550
+0.130 (3.80%)
At close: May 12, 2025, 4:00 PM
3.590
+0.040 (1.13%)
After-hours: May 12, 2025, 7:45 PM EDT
Safe Bulkers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 3.54 | 3.61 | 3.52 | 3.55 | 3.55 | 3.80% | 524,916 |
| May 9, 2025 | 3.43 | 3.43 | 3.37 | 3.42 | 3.42 | - | 236,824 |
| May 8, 2025 | 3.41 | 3.43 | 3.33 | 3.42 | 3.42 | 0.88% | 266,142 |
| May 7, 2025 | 3.45 | 3.48 | 3.36 | 3.39 | 3.39 | -0.88% | 304,359 |
| May 6, 2025 | 3.45 | 3.53 | 3.42 | 3.42 | 3.42 | -2.29% | 304,173 |
| May 5, 2025 | 3.45 | 3.52 | 3.43 | 3.50 | 3.50 | 1.45% | 320,640 |
| May 2, 2025 | 3.41 | 3.48 | 3.38 | 3.45 | 3.45 | 2.37% | 370,632 |
| May 1, 2025 | 3.38 | 3.43 | 3.36 | 3.37 | 3.37 | -0.59% | 387,054 |
| Apr 30, 2025 | 3.38 | 3.40 | 3.32 | 3.39 | 3.39 | 0.30% | 342,328 |
| Apr 29, 2025 | 3.35 | 3.42 | 3.35 | 3.38 | 3.38 | - | 368,237 |
| Apr 28, 2025 | 3.40 | 3.43 | 3.35 | 3.38 | 3.38 | -0.29% | 284,668 |
| Apr 25, 2025 | 3.36 | 3.44 | 3.34 | 3.39 | 3.39 | 0.89% | 445,768 |
| Apr 24, 2025 | 3.34 | 3.39 | 3.30 | 3.36 | 3.36 | 0.90% | 444,065 |
| Apr 23, 2025 | 3.25 | 3.34 | 3.25 | 3.33 | 3.33 | 3.74% | 446,717 |
| Apr 22, 2025 | 3.24 | 3.27 | 3.19 | 3.21 | 3.21 | -0.31% | 409,249 |
| Apr 21, 2025 | 3.30 | 3.32 | 3.20 | 3.22 | 3.22 | -2.42% | 252,174 |
| Apr 17, 2025 | 3.31 | 3.35 | 3.29 | 3.30 | 3.30 | -0.30% | 374,820 |
| Apr 16, 2025 | 3.32 | 3.34 | 3.27 | 3.31 | 3.31 | -0.30% | 353,428 |
| Apr 15, 2025 | 3.46 | 3.46 | 3.31 | 3.32 | 3.32 | -4.05% | 613,092 |
| Apr 14, 2025 | 3.50 | 3.55 | 3.37 | 3.46 | 3.46 | -0.57% | 621,764 |
| Apr 11, 2025 | 3.26 | 3.50 | 3.23 | 3.48 | 3.48 | 8.41% | 719,636 |
| Apr 10, 2025 | 3.25 | 3.27 | 3.15 | 3.21 | 3.21 | -2.13% | 711,011 |
| Apr 9, 2025 | 3.02 | 3.35 | 3.02 | 3.28 | 3.28 | 7.54% | 879,756 |
| Apr 8, 2025 | 3.29 | 3.29 | 3.02 | 3.05 | 3.05 | -5.28% | 835,066 |
| Apr 7, 2025 | 3.16 | 3.39 | 3.10 | 3.22 | 3.22 | -0.31% | 915,181 |
| Apr 4, 2025 | 3.45 | 3.48 | 3.21 | 3.23 | 3.23 | -7.98% | 1,044,955 |
| Apr 3, 2025 | 3.66 | 3.67 | 3.50 | 3.51 | 3.51 | -6.15% | 981,348 |
| Apr 2, 2025 | 3.73 | 3.76 | 3.71 | 3.74 | 3.74 | -0.27% | 505,858 |
| Apr 1, 2025 | 3.70 | 3.78 | 3.69 | 3.75 | 3.75 | 1.63% | 335,929 |
| Mar 31, 2025 | 3.72 | 3.77 | 3.64 | 3.69 | 3.69 | -1.86% | 792,855 |
| Mar 28, 2025 | 3.75 | 3.77 | 3.73 | 3.76 | 3.76 | - | 302,784 |
| Mar 27, 2025 | 3.73 | 3.77 | 3.72 | 3.76 | 3.76 | 0.53% | 474,460 |
| Mar 26, 2025 | 3.73 | 3.77 | 3.72 | 3.74 | 3.74 | 0.27% | 587,171 |
| Mar 25, 2025 | 3.77 | 3.79 | 3.73 | 3.73 | 3.73 | -0.53% | 405,608 |
| Mar 24, 2025 | 3.75 | 3.82 | 3.74 | 3.75 | 3.75 | 0.27% | 382,448 |
| Mar 21, 2025 | 3.78 | 3.81 | 3.70 | 3.74 | 3.74 | -2.09% | 1,111,453 |
| Mar 20, 2025 | 3.81 | 3.87 | 3.78 | 3.82 | 3.82 | -0.78% | 488,355 |
| Mar 19, 2025 | 3.77 | 3.86 | 3.77 | 3.85 | 3.85 | 2.39% | 454,344 |
| Mar 18, 2025 | 3.80 | 3.81 | 3.72 | 3.76 | 3.76 | -0.27% | 694,868 |
| Mar 17, 2025 | 3.81 | 3.86 | 3.75 | 3.77 | 3.77 | -0.79% | 722,380 |
| Mar 14, 2025 | 3.78 | 3.80 | 3.73 | 3.80 | 3.80 | 1.33% | 517,391 |
| Mar 13, 2025 | 3.78 | 3.83 | 3.74 | 3.75 | 3.75 | -1.06% | 669,615 |
| Mar 12, 2025 | 3.75 | 3.83 | 3.75 | 3.79 | 3.79 | 2.16% | 469,862 |
| Mar 11, 2025 | 3.70 | 3.74 | 3.63 | 3.71 | 3.71 | 1.09% | 591,170 |
| Mar 10, 2025 | 3.77 | 3.78 | 3.67 | 3.67 | 3.67 | -3.42% | 777,016 |
| Mar 7, 2025 | 3.81 | 3.88 | 3.80 | 3.80 | 3.80 | - | 342,561 |
| Mar 6, 2025 | 3.72 | 3.85 | 3.72 | 3.80 | 3.80 | 2.43% | 616,265 |
| Mar 5, 2025 | 3.87 | 3.87 | 3.71 | 3.71 | 3.71 | -2.37% | 854,581 |
| Mar 4, 2025 | 3.65 | 3.83 | 3.59 | 3.80 | 3.80 | 2.98% | 818,890 |
| Mar 3, 2025 | 3.73 | 3.77 | 3.68 | 3.69 | 3.69 | -1.34% | 1,201,036 |