SB - Safe Bulkers, Inc
6.64
0.110 1.657%
Share volume: 402,939
Last Updated: 04-17-2026
Transportation/Water Transport:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$6.53
0.11
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $6.57 | $6.57 | $6.73 | $6.73 | $6.55 | $6.55 | $6.64 | $6.64 | 402,939 | $402,876.00 |
| 04-16-2026 | $6.51 | $6.51 | $6.61 | $6.61 | $6.44 | $6.44 | $6.53 | $6.53 | 344,027 | $344,027.00 |
| 04-15-2026 | $6.52 | $6.52 | $6.58 | $6.58 | $6.45 | $6.45 | $6.51 | $6.51 | 387,934 | $387,934.00 |
| 04-14-2026 | $6.59 | $6.59 | $6.60 | $6.60 | $6.46 | $6.46 | $6.48 | $6.48 | 311,346 | $311,346.00 |
| 04-13-2026 | $6.39 | $6.39 | $6.56 | $6.56 | $6.38 | $6.38 | $6.55 | $6.55 | 304,659 | $304,659.00 |
| 04-10-2026 | $6.46 | $6.46 | $6.52 | $6.52 | $6.33 | $6.33 | $6.43 | $6.43 | 418,551 | $418,551.00 |
| 04-09-2026 | $6.60 | $6.60 | $6.62 | $6.62 | $6.40 | $6.40 | $6.47 | $6.47 | 417,563 | $417,563.00 |
| 04-08-2026 | $6.64 | $6.64 | $6.66 | $6.66 | $6.53 | $6.53 | $6.57 | $6.57 | 480,641 | $480,641.00 |
| 04-07-2026 | $6.52 | $6.52 | $6.57 | $6.57 | $6.43 | $6.43 | $6.48 | $6.48 | 535,377 | $535,377.00 |
| 04-06-2026 | $6.54 | $6.54 | $6.59 | $6.59 | $6.48 | $6.48 | $6.57 | $6.57 | 319,257 | $319,257.00 |