5 DAY PERFORMANCE
-18.69%
1 MONTH PERFORMANCE
-5.65%
3 MONTH PERFORMANCE
-8.50%
6 MONTH PERFORMANCE
+13.80%
YEAR-TO-DATE PERFORMANCE
+31.74%
1 YEAR PERFORMANCE
+53.38%
Safe Bulkers, Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $7.73 | $7.63 (-1.29%) | $7.78 | $7.52 | 153.88 K | $773.91 M |
| 08/06/2026 | $7.76 | $7.67 (-1.16%) | $7.79 | $7.66 | 427.04 K | $781.04 M |
| 08/05/2026 | $7.85 | $7.64 (-2.68%) | $7.85 | $7.61 | 533.10 K | $777.98 M |
| 08/04/2026 | $7.90 | $7.75 (-1.9%) | $7.93 | $7.66 | 721.31 K | $789.18 M |
| 08/03/2026 | $7.73 | $7.89 (2.07%) | $7.97 | $7.70 | 1.10 M | $803.44 M |
| 07/31/2026 | $7.80 | $7.81 (0.13%) | $7.99 | $7.76 | 789.64 K | $795.29 M |
| 07/30/2026 | $7.64 | $7.95 (4.06%) | $8.01 | $7.52 | 1.03 M | $809.55 M |
| 07/29/2026 | $7.98 | $7.58 (-5.01%) | $8.05 | $7.55 | 1.23 M | $771.87 M |
| 07/28/2026 | $7.55 | $7.47 (-1.06%) | $7.60 | $7.43 | 586.41 K | $760.67 M |
| 07/27/2026 | $7.69 | $7.52 (-2.21%) | $7.80 | $7.44 | 625.68 K | $765.76 M |
| 07/24/2026 | $7.50 | $7.67 (2.27%) | $7.79 | $7.49 | 930.30 K | $783.62 M |
| 07/23/2026 | $7.37 | $7.55 (2.44%) | $7.57 | $7.33 | 878.60 K | $771.36 M |
| 07/22/2026 | $7.42 | $7.36 (-0.81%) | $7.45 | $7.34 | 843.13 K | $751.94 M |
| 07/21/2026 | $7.16 | $7.45 (4.05%) | $7.46 | $7.06 | 1.03 M | $761.14 M |
| 07/20/2026 | $6.90 | $7.16 (3.77%) | $7.29 | $6.86 | 914.30 K | $731.51 M |
| 07/17/2026 | $6.97 | $6.82 (-2.15%) | $6.98 | $6.73 | 1.14 M | $696.77 M |
| 07/16/2026 | $7.10 | $7.01 (-1.27%) | $7.22 | $7.00 | 735.04 K | $716.19 M |
| 07/15/2026 | $7.15 | $7.16 (0.14%) | $7.17 | $6.96 | 1.57 M | $731.51 M |
| 07/14/2026 | $6.97 | $7.13 (2.3%) | $7.31 | $6.93 | 2.58 M | $728.45 M |
| 07/13/2026 | $6.89 | $6.96 (1.02%) | $7.02 | $6.83 | 1.10 M | $711.08 M |
| 07/10/2026 | $6.73 | $6.90 (2.53%) | $6.90 | $6.69 | 422.42 K | $704.95 M |
| 07/09/2026 | $6.74 | $6.70 (-0.59%) | $6.78 | $6.51 | 447.80 K | $684.51 M |
| 07/08/2026 | $6.71 | $6.80 (1.34%) | $6.84 | $6.65 | 799.60 K | $694.73 M |
| 07/07/2026 | $6.67 | $6.73 (0.9%) | $6.75 | $6.67 | 901.70 K | $687.58 M |
| 07/06/2026 | $6.43 | $6.68 (3.89%) | $6.75 | $6.43 | 459.41 K | $682.47 M |
| 07/02/2026 | $6.43 | $6.40 (-0.47%) | $6.54 | $6.37 | 635.04 K | $653.86 M |
| 07/01/2026 | $6.28 | $6.31 (0.48%) | $6.41 | $6.28 | 562.96 K | $644.67 M |
| 06/30/2026 | $6.29 | $6.31 (0.32%) | $6.35 | $6.17 | 1.19 M | $644.67 M |
| 06/29/2026 | $6.41 | $6.36 (-0.78%) | $6.52 | $6.30 | 690.63 K | $649.78 M |
| 06/26/2026 | $6.54 | $6.39 (-2.29%) | $6.58 | $6.32 | 2.16 M | $652.84 M |
| 06/25/2026 | $6.77 | $6.60 (-2.51%) | $6.83 | $6.50 | 930.50 K | $674.30 M |
| 06/24/2026 | $7.13 | $6.78 (-4.91%) | $7.13 | $6.76 | 1.04 M | $692.69 M |
| 06/23/2026 | $7.03 | $7.16 (1.85%) | $7.22 | $6.93 | 2.00 M | $731.51 M |
| 06/22/2026 | $6.94 | $7.01 (1.01%) | $7.14 | $6.76 | 1.86 M | $716.19 M |
| 06/18/2026 | $6.90 | $6.70 (-2.9%) | $7.07 | $6.57 | 1.48 M | $684.51 M |
| 06/17/2026 | $6.68 | $6.45 (-3.44%) | $6.70 | $6.38 | 833.30 K | $658.97 M |
| 06/16/2026 | $6.82 | $6.58 (-3.52%) | $6.87 | $6.57 | 581.25 K | $672.25 M |
| 06/15/2026 | $6.93 | $6.81 (-1.73%) | $6.96 | $6.76 | 462.81 K | $695.75 M |
| 06/12/2026 | $6.90 | $6.90 (0%) | $6.91 | $6.75 | 471.12 K | $706.06 M |
| 06/11/2026 | $6.68 | $6.75 (1.05%) | $6.82 | $6.66 | 574.21 K | $690.71 M |
| 06/10/2026 | $6.61 | $6.58 (-0.45%) | $6.70 | $6.54 | 480.14 K | $673.31 M |
| 06/09/2026 | $6.52 | $6.66 (2.15%) | $6.69 | $6.52 | 753.60 K | $681.50 M |
| 06/08/2026 | $6.56 | $6.48 (-1.22%) | $6.61 | $6.46 | 571.00 K | $663.08 M |
| 06/05/2026 | $6.37 | $6.50 (2.04%) | $6.57 | $6.32 | 594.40 K | $665.13 M |
| 06/04/2026 | $6.45 | $6.40 (-0.78%) | $6.49 | $6.35 | 551.42 K | $654.89 M |
| 06/03/2026 | $6.41 | $6.47 (0.94%) | $6.51 | $6.33 | 483.62 K | $662.06 M |
| 06/02/2026 | $6.66 | $6.46 (-3%) | $6.73 | $6.39 | 778.80 K | $661.03 M |
| 06/01/2026 | $6.21 | $6.62 (6.6%) | $6.64 | $6.16 | 1.26 M | $677.41 M |
| 05/29/2026 | $6.55 | $6.25 (-4.58%) | $6.56 | $6.24 | 685.00 K | $639.55 M |
| 05/28/2026 | $6.53 | $6.58 (0.77%) | $6.68 | $6.49 | 880.41 K | $673.31 M |
| 05/27/2026 | $6.83 | $6.53 (-4.39%) | $6.86 | $6.53 | 502.19 K | $668.20 M |
| 05/26/2026 | $6.62 | $6.87 (3.78%) | $6.94 | $6.57 | 1.18 M | $702.99 M |
| 05/22/2026 | $6.82 | $6.57 (-3.67%) | $6.82 | $6.57 | 593.40 K | $672.29 M |
| 05/21/2026 | $6.91 | $6.84 (-1.01%) | $6.97 | $6.79 | 535.30 K | $699.92 M |
| 05/20/2026 | $6.94 | $6.90 (-0.58%) | $7.02 | $6.60 | 568.35 K | $706.06 M |
| 05/19/2026 | $6.93 | $6.80 (-1.88%) | $7.03 | $6.76 | 852.35 K | $695.83 M |
| 05/18/2026 | $7.03 | $7.01 (-0.28%) | $7.09 | $6.94 | 525.49 K | $717.31 M |
| 05/15/2026 | $7.22 | $7.04 (-2.49%) | $7.22 | $6.94 | 668.00 K | $720.38 M |
| 05/14/2026 | $7.30 | $7.29 (-0.14%) | $7.37 | $7.25 | 470.30 K | $745.97 M |
| 05/13/2026 | $7.31 | $7.27 (-0.55%) | $7.38 | $7.13 | 598.71 K | $743.92 M |
| 05/12/2026 | $7.10 | $7.33 (3.24%) | $7.33 | $7.04 | 564.86 K | $750.06 M |
| 05/11/2026 | $7.08 | $7.07 (-0.14%) | $7.14 | $6.95 | 434.82 K | $723.45 M |
| 05/08/2026 | $6.94 | $7.03 (1.3%) | $7.08 | $6.93 | 341.47 K | $719.36 M |
| 05/07/2026 | $6.89 | $6.94 (0.73%) | $6.99 | $6.85 | 337.90 K | $710.15 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
