ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

6.055 +0.045 (+0.75%)
Streaming Delayed Price Updated: 10:54 AM EST, Feb 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2026 4.800 4.850 4.790 4.830 338,755 +0.01(+0.21%)
Dec 31, 2025 4.810 4.830 4.795 4.820 245,304 +0.03(+0.63%)
Dec 30, 2025 4.830 4.840 4.780 4.790 281,476 -0.05(-1.03%)
Dec 29, 2025 4.830 4.880 4.810 4.840 280,914 +0.02(+0.41%)
Dec 26, 2025 4.790 4.845 4.760 4.820 222,143 +0.02(+0.42%)
Dec 24, 2025 4.780 4.815 4.780 4.800 157,705 -0.01(-0.21%)
Dec 23, 2025 4.800 4.850 4.770 4.810 319,512 -0.02(-0.41%)
Dec 22, 2025 4.830 4.890 4.770 4.830 331,606 +0.03(+0.63%)
Dec 19, 2025 4.830 4.866 4.775 4.800 1,071,618 -0.03(-0.62%)
Dec 18, 2025 4.890 4.925 4.800 4.830 438,351 -0.03(-0.62%)
Dec 17, 2025 4.910 4.930 4.800 4.860 395,493 -0.02(-0.41%)
Dec 16, 2025 4.890 4.945 4.870 4.880 429,973 -0.01(-0.20%)
Dec 15, 2025 4.930 4.960 4.860 4.890 398,715 -0.02(-0.41%)
Dec 12, 2025 5.100 5.100 4.900 4.910 445,728 -0.18(-3.54%)
Dec 11, 2025 5.180 5.180 5.080 5.090 364,537 -0.08(-1.55%)
Dec 10, 2025 5.230 5.236 5.115 5.170 417,364 -0.06(-1.15%)
Dec 09, 2025 5.230 5.260 5.190 5.230 395,738 -0.03(-0.57%)
Dec 08, 2025 5.330 5.365 5.250 5.260 415,169 -0.05(-0.94%)
Dec 05, 2025 5.350 5.385 5.280 5.310 461,416 -0.02(-0.38%)
Dec 04, 2025 5.400 5.420 5.280 5.330 571,779 -0.08(-1.48%)
Dec 03, 2025 5.300 5.420 5.290 5.410 784,352 +0.14(+2.66%)
Dec 02, 2025 5.340 5.350 5.215 5.270 818,775 +0.04(+0.76%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.