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

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

6.250 +0.160 (+2.63%)
Streaming Delayed Price Updated: 3:06 PM EDT, Mar 18, 2026 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 (%)
Mar 17, 2026 6.130 6.170 6.045 6.090 584,271 +0.02(+0.33%)
Mar 16, 2026 6.020 6.120 5.979 6.070 612,732 +0.13(+2.19%)
Mar 13, 2026 5.940 6.000 5.850 5.940 976,735 -0.01(-0.17%)
Mar 12, 2026 6.080 6.080 5.945 5.950 906,119 -0.14(-2.30%)
Mar 11, 2026 6.140 6.170 6.015 6.090 560,416 -0.15(-2.40%)
Mar 10, 2026 6.320 6.375 6.195 6.240 747,979 -0.10(-1.58%)
Mar 09, 2026 6.050 6.385 6.040 6.340 1,003,191 +0.24(+3.93%)
Mar 06, 2026 5.980 6.165 5.920 6.100 1,126,774 -0.19(-3.02%)
Mar 05, 2026 6.470 6.470 6.215 6.290 1,024,849 -0.23(-3.53%)
Mar 04, 2026 6.530 6.595 6.375 6.520 755,551 -0.04(-0.61%)
Mar 03, 2026 6.590 6.610 6.350 6.560 772,043 -0.10(-1.50%)
Mar 02, 2026 6.500 6.675 6.390 6.660 865,523 +0.10(+1.52%)
Feb 27, 2026 6.540 6.595 6.495 6.560 699,258 +0.02(+0.31%)
Feb 26, 2026 6.390 6.550 6.335 6.540 1,037,654 +0.10(+1.55%)
Feb 25, 2026 6.400 6.460 6.210 6.440 1,025,380 +0.09(+1.42%)
Feb 24, 2026 6.180 6.355 6.138 6.350 951,091 +0.17(+2.75%)
Feb 23, 2026 6.150 6.195 6.015 6.180 677,398 +0.03(+0.49%)
Feb 20, 2026 6.010 6.195 6.000 6.150 799,106 +0.14(+2.33%)
Feb 19, 2026 5.970 6.160 5.870 6.010 1,178,796 -0.13(-2.12%)
Feb 18, 2026 6.090 6.205 6.080 6.140 842,658 +0.09(+1.49%)
Feb 17, 2026 5.970 6.090 5.920 6.050 1,083,164 +0.06(+1.00%)
Feb 13, 2026 5.830 6.005 5.751 5.990 410,269 +0.16(+2.74%)
Feb 12, 2026 6.080 6.140 5.770 5.830 830,746 -0.23(-3.80%)
Feb 11, 2026 5.900 6.070 5.900 6.060 775,954 +0.21(+3.59%)
Feb 10, 2026 5.770 5.900 5.720 5.850 676,509 +0.07(+1.21%)
Feb 09, 2026 5.590 5.790 5.565 5.780 498,486 +0.20(+3.58%)
Feb 06, 2026 5.470 5.625 5.450 5.580 787,414 +0.12(+2.20%)
Feb 05, 2026 5.550 5.570 5.425 5.460 592,526 -0.10(-1.80%)
Feb 04, 2026 5.800 5.820 5.532 5.560 862,944 -0.22(-3.81%)
Feb 03, 2026 5.860 5.920 5.710 5.780 892,743 -0.09(-1.53%)
Feb 02, 2026 5.650 5.880 5.560 5.870 740,095 +0.16(+2.80%)
Jan 30, 2026 5.550 5.720 5.550 5.710 920,111 +0.09(+1.60%)
Jan 29, 2026 5.520 5.640 5.450 5.620 878,468 +0.17(+3.12%)
Jan 28, 2026 5.390 5.540 5.380 5.450 810,083 +0.05(+0.93%)
Jan 27, 2026 5.330 5.475 5.330 5.400 324,844 +0.09(+1.69%)
Jan 26, 2026 5.310 5.420 5.280 5.310 415,723 -0.05(-0.93%)
Jan 23, 2026 5.350 5.515 5.350 5.360 626,643 +0.02(+0.37%)
Jan 22, 2026 5.340 5.385 5.260 5.340 560,745 +0.01(+0.19%)
Jan 21, 2026 5.220 5.340 5.215 5.330 488,604 +0.17(+3.29%)
Jan 20, 2026 5.090 5.170 4.964 5.160 523,178 +0.04(+0.78%)
Jan 16, 2026 5.200 5.265 5.110 5.120 543,568 -0.09(-1.73%)
Jan 15, 2026 5.240 5.269 5.160 5.210 584,606 -0.05(-0.95%)
Jan 14, 2026 5.120 5.310 5.120 5.260 724,670 +0.17(+3.34%)
Jan 13, 2026 5.160 5.215 5.090 5.090 735,941 -0.05(-0.97%)
Jan 12, 2026 5.180 5.225 5.135 5.140 465,121 -0.03(-0.58%)
Jan 09, 2026 5.180 5.235 5.100 5.170 651,671 -0.01(-0.19%)
Jan 08, 2026 5.110 5.210 5.060 5.180 579,110 +0.04(+0.78%)
Jan 07, 2026 5.050 5.140 4.995 5.140 698,173 +0.11(+2.19%)
Jan 06, 2026 4.860 5.060 4.860 5.030 971,267 +0.17(+3.50%)
Jan 05, 2026 4.890 4.955 4.860 4.860 377,961 +0.03(+0.62%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.