5 DAY PERFORMANCE
-5.22%
1 MONTH PERFORMANCE
-3.35%
3 MONTH PERFORMANCE
+1.28%
6 MONTH PERFORMANCE
+32.02%
YEAR-TO-DATE PERFORMANCE
+31.74%
1 YEAR PERFORMANCE
+70.70%
Safe Bulkers, Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $7.15 | $6.92 (-3.22%) | $7.20 | $6.84 | 452.40 K | $708.10 M |
| 05/05/2026 | $6.80 | $7.11 (4.56%) | $7.13 | $6.77 | 882.26 K | $727.55 M |
| 05/04/2026 | $6.67 | $6.71 (0.6%) | $6.72 | $6.63 | 491.33 K | $686.62 M |
| 05/01/2026 | $6.74 | $6.67 (-1.04%) | $6.74 | $6.57 | 227.40 K | $682.52 M |
| 04/30/2026 | $6.65 | $6.74 (1.35%) | $6.75 | $6.65 | 316.34 K | $689.69 M |
| 04/29/2026 | $6.69 | $6.60 (-1.35%) | $6.77 | $6.58 | 463.50 K | $675.36 M |
| 04/28/2026 | $6.59 | $6.68 (1.37%) | $6.71 | $6.56 | 409.82 K | $683.55 M |
| 04/27/2026 | $6.52 | $6.60 (1.23%) | $6.61 | $6.51 | 473.90 K | $675.36 M |
| 04/24/2026 | $6.53 | $6.52 (-0.15%) | $6.54 | $6.43 | 249.70 K | $667.17 M |
| 04/23/2026 | $6.61 | $6.48 (-1.97%) | $6.66 | $6.47 | 292.00 K | $663.08 M |
| 04/22/2026 | $6.56 | $6.60 (0.61%) | $6.60 | $6.45 | 372.02 K | $675.36 M |
| 04/21/2026 | $6.71 | $6.50 (-3.13%) | $6.77 | $6.44 | 388.64 K | $665.13 M |
| 04/20/2026 | $6.61 | $6.70 (1.36%) | $6.78 | $6.48 | 526.75 K | $685.59 M |
| 04/17/2026 | $6.57 | $6.64 (1.07%) | $6.73 | $6.55 | 402.94 K | $679.45 M |
| 04/16/2026 | $6.51 | $6.53 (0.31%) | $6.61 | $6.44 | 344.03 K | $668.20 M |
| 04/15/2026 | $6.52 | $6.51 (-0.15%) | $6.58 | $6.45 | 387.93 K | $666.15 M |
| 04/14/2026 | $6.59 | $6.48 (-1.67%) | $6.60 | $6.46 | 311.35 K | $663.08 M |
| 04/13/2026 | $6.39 | $6.55 (2.5%) | $6.56 | $6.38 | 304.66 K | $670.24 M |
| 04/10/2026 | $6.46 | $6.43 (-0.46%) | $6.52 | $6.33 | 418.60 K | $657.96 M |
| 04/09/2026 | $6.60 | $6.47 (-1.97%) | $6.62 | $6.40 | 417.56 K | $662.06 M |
| 04/08/2026 | $6.64 | $6.57 (-1.05%) | $6.66 | $6.53 | 480.64 K | $672.29 M |
| 04/07/2026 | $6.52 | $6.48 (-0.61%) | $6.57 | $6.43 | 535.40 K | $663.08 M |
| 04/06/2026 | $6.54 | $6.57 (0.46%) | $6.59 | $6.48 | 319.30 K | $672.29 M |
| 04/02/2026 | $6.34 | $6.59 (3.94%) | $6.63 | $6.20 | 664.61 K | $674.34 M |
| 04/01/2026 | $6.33 | $6.44 (1.74%) | $6.52 | $6.30 | 539.34 K | $658.99 M |
| 03/31/2026 | $6.15 | $6.33 (2.93%) | $6.34 | $6.06 | 596.79 K | $647.73 M |
| 03/30/2026 | $6.15 | $6.10 (-0.81%) | $6.19 | $6.00 | 860.32 K | $624.20 M |
| 03/27/2026 | $6.22 | $6.08 (-2.25%) | $6.25 | $6.04 | 532.53 K | $622.15 M |
| 03/26/2026 | $6.24 | $6.21 (-0.48%) | $6.39 | $6.20 | 731.20 K | $635.45 M |
| 03/25/2026 | $6.38 | $6.28 (-1.57%) | $6.38 | $6.26 | 627.00 K | $642.62 M |
| 03/24/2026 | $6.26 | $6.32 (0.96%) | $6.42 | $6.26 | 1.03 M | $646.71 M |
| 03/23/2026 | $6.06 | $6.27 (3.47%) | $6.31 | $6.00 | 535.50 K | $641.59 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.
