5 DAY PERFORMANCE
-17.38%
1 MONTH PERFORMANCE
-6.49%
3 MONTH PERFORMANCE
+0.22%
6 MONTH PERFORMANCE
+17.94%
YEAR-TO-DATE PERFORMANCE
+25.21%
1 YEAR PERFORMANCE
+16.41%
Safe Bulkers, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $5.33 | $5.32 (-0.28%) | $5.37 | $5.27 | 125.52 K | |
| 12/05/2025 | $5.35 | $5.31 (-0.75%) | $5.39 | $5.28 | 461.42 K | $543.34 M |
| 12/04/2025 | $5.40 | $5.33 (-1.3%) | $5.42 | $5.28 | 571.80 K | $545.39 M |
| 12/03/2025 | $5.30 | $5.41 (2.08%) | $5.42 | $5.29 | 784.40 K | $553.57 M |
| 12/02/2025 | $5.34 | $5.27 (-1.31%) | $5.35 | $5.22 | 818.80 K | $539.25 M |
| 12/01/2025 | $5.28 | $5.23 (-0.95%) | $5.37 | $5.20 | 1.00 M | $535.16 M |
| 11/28/2025 | $5.38 | $5.29 (-1.67%) | $5.38 | $5.24 | 571.30 K | $541.30 M |
| 11/26/2025 | $5.00 | $5.37 (7.4%) | $5.54 | $4.98 | 2.77 M | $550.34 M |
| 11/25/2025 | $4.92 | $4.89 (-0.61%) | $4.92 | $4.83 | 447.52 K | $501.15 M |
| 11/24/2025 | $4.87 | $4.91 (0.82%) | $4.94 | $4.83 | 504.18 K | $503.20 M |
| 11/21/2025 | $4.72 | $4.85 (2.75%) | $4.86 | $4.66 | 534.00 K | $497.05 M |
| 11/20/2025 | $4.79 | $4.70 (-1.88%) | $4.88 | $4.69 | 370.20 K | $481.67 M |
| 11/19/2025 | $4.74 | $4.75 (0.21%) | $4.84 | $4.74 | 377.11 K | $486.80 M |
| 11/18/2025 | $4.80 | $4.79 (-0.21%) | $4.83 | $4.76 | 263.65 K | $490.90 M |
| 11/17/2025 | $4.81 | $4.79 (-0.42%) | $4.89 | $4.75 | 382.26 K | $490.90 M |
| 11/14/2025 | $4.82 | $4.83 (0.21%) | $4.83 | $4.74 | 273.31 K | $495.00 M |
| 11/13/2025 | $4.77 | $4.84 (1.47%) | $4.95 | $4.77 | 414.82 K | $496.02 M |
| 11/12/2025 | $4.85 | $4.75 (-2.06%) | $4.86 | $4.73 | 628.10 K | $486.80 M |
| 11/11/2025 | $5.00 | $4.96 (-0.8%) | $5.00 | $4.84 | 334.61 K | $508.32 M |
| 11/10/2025 | $4.79 | $4.98 (3.97%) | $4.99 | $4.74 | 532.57 K | $510.37 M |
| 11/07/2025 | $4.71 | $4.78 (1.49%) | $4.81 | $4.66 | 403.90 K | $489.87 M |
| 11/06/2025 | $4.69 | $4.71 (0.43%) | $4.78 | $4.66 | 342.22 K | $482.70 M |
| 11/05/2025 | $4.58 | $4.70 (2.62%) | $4.70 | $4.58 | 325.98 K | $481.67 M |
| 11/04/2025 | $4.59 | $4.55 (-0.87%) | $4.67 | $4.53 | 393.75 K | $466.30 M |
| 11/03/2025 | $4.68 | $4.61 (-1.5%) | $4.69 | $4.60 | 315.36 K | $472.45 M |
| 10/31/2025 | $4.61 | $4.69 (1.74%) | $4.70 | $4.60 | 342.30 K | $480.65 M |
| 10/30/2025 | $4.59 | $4.63 (0.87%) | $4.64 | $4.57 | 278.11 K | $474.50 M |
| 10/29/2025 | $4.60 | $4.62 (0.43%) | $4.70 | $4.59 | 393.90 K | $473.48 M |
| 10/28/2025 | $4.48 | $4.58 (2.23%) | $4.61 | $4.45 | 334.60 K | $469.38 M |
| 10/27/2025 | $4.47 | $4.48 (0.22%) | $4.51 | $4.46 | 291.90 K | $459.13 M |
| 10/24/2025 | $4.44 | $4.45 (0.23%) | $4.48 | $4.42 | 283.41 K | $456.05 M |
| 10/23/2025 | $4.41 | $4.44 (0.68%) | $4.46 | $4.39 | 356.43 K | $455.03 M |
| 10/22/2025 | $4.30 | $4.37 (1.63%) | $4.38 | $4.26 | 277.14 K | $447.85 M |
| 10/21/2025 | $4.28 | $4.28 (0%) | $4.33 | $4.23 | 319.35 K | $438.63 M |
| 10/20/2025 | $4.34 | $4.30 (-0.92%) | $4.40 | $4.29 | 264.51 K | $440.68 M |
| 10/17/2025 | $4.31 | $4.31 (0%) | $4.37 | $4.30 | 202.30 K | $441.71 M |
| 10/16/2025 | $4.30 | $4.31 (0.23%) | $4.41 | $4.30 | 280.85 K | $441.71 M |
| 10/15/2025 | $4.26 | $4.30 (0.94%) | $4.36 | $4.23 | 264.03 K | $440.68 M |
| 10/14/2025 | $4.19 | $4.24 (1.19%) | $4.26 | $4.15 | 239.78 K | $434.53 M |
| 10/13/2025 | $4.21 | $4.27 (1.43%) | $4.28 | $4.21 | 354.40 K | $437.61 M |
| 10/10/2025 | $4.31 | $4.14 (-3.94%) | $4.37 | $4.14 | 530.53 K | $424.28 M |
| 10/09/2025 | $4.36 | $4.32 (-0.92%) | $4.41 | $4.32 | 300.00 K | $442.73 M |
| 10/08/2025 | $4.40 | $4.36 (-0.91%) | $4.40 | $4.34 | 285.87 K | $446.83 M |
| 10/07/2025 | $4.47 | $4.39 (-1.79%) | $4.53 | $4.38 | 331.86 K | $449.90 M |
| 10/06/2025 | $4.48 | $4.47 (-0.22%) | $4.54 | $4.46 | 361.80 K | $458.10 M |
| 10/03/2025 | $4.48 | $4.47 (-0.22%) | $4.50 | $4.43 | 273.10 K | $458.10 M |
| 10/02/2025 | $4.51 | $4.48 (-0.67%) | $4.52 | $4.43 | 363.72 K | $459.13 M |
| 10/01/2025 | $4.43 | $4.49 (1.35%) | $4.53 | $4.40 | 432.74 K | $460.15 M |
| 09/30/2025 | $4.50 | $4.44 (-1.33%) | $4.50 | $4.42 | 511.25 K | $455.03 M |
| 09/29/2025 | $4.60 | $4.52 (-1.74%) | $4.60 | $4.46 | 450.30 K | $463.23 M |
| 09/26/2025 | $4.61 | $4.60 (-0.22%) | $4.65 | $4.55 | 351.50 K | $471.43 M |
| 09/25/2025 | $4.66 | $4.61 (-1.07%) | $4.69 | $4.56 | 369.23 K | $472.45 M |
| 09/24/2025 | $4.59 | $4.68 (1.96%) | $4.72 | $4.58 | 633.90 K | $479.62 M |
| 09/23/2025 | $4.50 | $4.57 (1.56%) | $4.64 | $4.50 | 271.84 K | $468.35 M |
| 09/22/2025 | $4.52 | $4.48 (-0.88%) | $4.53 | $4.45 | 262.03 K | $459.13 M |
| 09/19/2025 | $4.60 | $4.53 (-1.52%) | $4.60 | $4.51 | 623.51 K | $464.25 M |
| 09/18/2025 | $4.57 | $4.62 (1.09%) | $4.62 | $4.54 | 227.33 K | $473.48 M |
| 09/17/2025 | $4.56 | $4.56 (0%) | $4.63 | $4.56 | 226.80 K | $467.33 M |
| 09/16/2025 | $4.60 | $4.56 (-0.87%) | $4.60 | $4.55 | 190.55 K | $467.33 M |
| 09/15/2025 | $4.56 | $4.59 (0.66%) | $4.64 | $4.56 | 295.06 K | $470.40 M |
| 09/12/2025 | $4.47 | $4.55 (1.79%) | $4.56 | $4.46 | 272.30 K | $466.30 M |
| 09/11/2025 | $4.46 | $4.48 (0.45%) | $4.49 | $4.39 | 466.02 K | $459.13 M |
| 09/10/2025 | $4.50 | $4.48 (-0.44%) | $4.53 | $4.40 | 427.00 K | $459.13 M |
| 09/09/2025 | $4.47 | $4.52 (1.12%) | $4.55 | $4.41 | 387.87 K | $463.23 M |
| 09/08/2025 | $4.49 | $4.46 (-0.67%) | $4.50 | $4.43 | 295.34 K | $457.08 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.
