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

Date	Open	High	Low	Close	Volume	Change (%)
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	562,783	+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.