My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Safe Bulkers, Inc Common Stock ($0.001 par value) (NY:SB)

4.485 +0.045 (+1.01%)
Streaming Delayed Price Updated: 12:59 PM EDT, Oct 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2025 4.500 4.500 4.420 4.440 510,880 -0.08(-1.77%)
Sep 29, 2025 4.600 4.600 4.460 4.520 449,719 -0.08(-1.74%)
Sep 26, 2025 4.610 4.650 4.550 4.600 361,854 -0.01(-0.22%)
Sep 25, 2025 4.660 4.690 4.560 4.610 369,157 -0.07(-1.50%)
Sep 24, 2025 4.590 4.720 4.580 4.680 633,293 +0.11(+2.41%)
Sep 23, 2025 4.500 4.640 4.500 4.570 271,834 +0.09(+2.01%)
Sep 22, 2025 4.520 4.530 4.450 4.480 262,026 -0.05(-1.10%)
Sep 19, 2025 4.600 4.600 4.510 4.530 623,507 -0.09(-1.95%)
Sep 18, 2025 4.570 4.620 4.535 4.620 227,332 +0.06(+1.32%)
Sep 17, 2025 4.560 4.625 4.555 4.560 226,763 +0.00(+0.00%)
Sep 16, 2025 4.600 4.600 4.550 4.560 190,548 -0.03(-0.65%)
Sep 15, 2025 4.560 4.637 4.560 4.590 295,055 +0.04(+0.88%)
Sep 12, 2025 4.470 4.555 4.460 4.550 272,303 +0.07(+1.56%)
Sep 11, 2025 4.460 4.490 4.395 4.480 466,017 +0.00(+0.00%)
Sep 10, 2025 4.500 4.525 4.400 4.480 426,970 -0.04(-0.88%)
Sep 09, 2025 4.470 4.545 4.410 4.520 387,863 +0.06(+1.35%)
Sep 08, 2025 4.490 4.500 4.435 4.460 295,340 +0.01(+0.22%)
Sep 05, 2025 4.410 4.460 4.375 4.450 260,907 +0.04(+0.91%)
Sep 04, 2025 4.320 4.480 4.320 4.410 576,398 +0.09(+2.08%)
Sep 03, 2025 4.250 4.360 4.245 4.320 332,398 +0.05(+1.17%)
Sep 02, 2025 4.210 4.315 4.190 4.270 411,083 +0.02(+0.47%)
Aug 29, 2025 4.270 4.280 4.220 4.250 200,704 -0.01(-0.23%)
Aug 28, 2025 4.300 4.310 4.245 4.260 377,650 -0.05(-1.16%)
Aug 27, 2025 4.300 4.325 4.262 4.310 261,229 -0.03(-0.69%)
Aug 26, 2025 4.320 4.370 4.290 4.340 236,638 +0.01(+0.23%)
Aug 25, 2025 4.310 4.375 4.290 4.330 333,062 +0.00(+0.00%)
Aug 22, 2025 4.250 4.360 4.220 4.330 562,251 +0.11(+2.61%)
Aug 21, 2025 4.150 4.270 4.150 4.220 360,341 +0.09(+2.18%)
Aug 20, 2025 4.110 4.214 4.115 4.130 309,065 -0.01(-0.24%)
Aug 19, 2025 4.278 4.337 4.110 4.140 430,673 -0.13(-3.01%)
Aug 18, 2025 4.179 4.347 4.170 4.268 535,046 +0.07(+1.65%)
Aug 15, 2025 4.239 4.273 4.199 4.199 275,150 -0.02(-0.47%)
Aug 14, 2025 4.229 4.288 4.189 4.219 352,152 -0.03(-0.70%)
Aug 13, 2025 4.170 4.288 4.170 4.249 474,569 +0.08(+1.90%)
Aug 12, 2025 4.140 4.229 4.130 4.170 363,679 +0.05(+1.20%)
Aug 11, 2025 4.160 4.189 4.071 4.120 251,631 -0.02(-0.48%)
Aug 08, 2025 4.110 4.249 4.095 4.140 377,838 +0.05(+1.21%)
Aug 07, 2025 4.120 4.189 4.051 4.090 424,209 +0.00(+0.00%)
Aug 06, 2025 4.081 4.130 4.046 4.090 324,193 +0.01(+0.24%)
Aug 05, 2025 4.051 4.090 4.016 4.081 241,259 +0.05(+1.23%)
Aug 04, 2025 3.863 4.081 3.853 4.031 619,770 +0.16(+4.08%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.