5 DAY PERFORMANCE
-20.72%
1 MONTH PERFORMANCE
-25.99%
3 MONTH PERFORMANCE
-17.21%
6 MONTH PERFORMANCE
-8.24%
YEAR-TO-DATE PERFORMANCE
+31.74%
1 YEAR PERFORMANCE
+34.82%
Safe Bulkers, Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $7.40 | $7.06 (-4.59%) | $7.44 | $7.02 | 979.32 K | $718.92 M |
| 11/04/2026 | $7.70 | $7.37 (-4.29%) | $7.70 | $7.32 | 1.20 M | $750.49 M |
| 11/03/2026 | $7.49 | $7.44 (-0.67%) | $7.54 | $7.37 | 678.35 K | $757.62 M |
| 11/02/2026 | $7.97 | $7.47 (-6.27%) | $7.99 | $7.46 | 1.15 M | $760.67 M |
| 10/30/2026 | $8.06 | $8.01 (-0.62%) | $8.09 | $7.95 | 644.93 K | $815.66 M |
| 10/29/2026 | $8.08 | $8.12 (0.5%) | $8.14 | $7.99 | 802.65 K | $826.86 M |
| 10/28/2026 | $8.12 | $8.06 (-0.74%) | $8.28 | $7.99 | 661.75 K | $820.75 M |
| 10/27/2026 | $8.15 | $8.06 (-1.1%) | $8.23 | $8.00 | 701.12 K | $820.75 M |
| 10/26/2026 | $8.17 | $8.13 (-0.49%) | $8.31 | $8.09 | 913.42 K | $827.88 M |
| 10/23/2026 | $7.84 | $8.09 (3.19%) | $8.15 | $7.81 | 641.62 K | $823.80 M |
| 10/22/2026 | $7.92 | $7.92 (0%) | $8.02 | $7.86 | 776.63 K | $806.49 M |
| 10/21/2026 | $7.91 | $8.05 (1.77%) | $8.10 | $7.89 | 853.24 K | $819.73 M |
| 10/20/2026 | $7.79 | $7.83 (0.51%) | $7.93 | $7.75 | 790.54 K | $797.33 M |
| 10/19/2026 | $8.03 | $7.81 (-2.74%) | $8.07 | $7.62 | 1.36 M | $795.29 M |
| 10/16/2026 | $8.12 | $7.83 (-3.57%) | $8.12 | $7.80 | 1.02 M | $797.33 M |
| 10/15/2026 | $8.10 | $8.02 (-0.99%) | $8.17 | $7.97 | 1.28 M | $816.68 M |
| 10/14/2026 | $8.59 | $8.22 (-4.31%) | $8.59 | $8.09 | 1.18 M | $837.04 M |
| 10/13/2026 | $8.69 | $8.66 (-0.35%) | $8.75 | $8.58 | 1.11 M | $881.85 M |
| 10/12/2026 | $8.64 | $8.64 (0%) | $8.81 | $8.59 | 829.36 K | $879.81 M |
| 10/09/2026 | $8.77 | $8.53 (-2.74%) | $8.79 | $8.45 | 694.82 K | $868.61 M |
| 10/08/2026 | $8.55 | $8.82 (3.16%) | $8.82 | $8.53 | 1.41 M | $898.14 M |
| 10/07/2026 | $8.51 | $8.45 (-0.71%) | $8.65 | $8.42 | 954.53 K | $860.46 M |
| 10/06/2026 | $8.71 | $8.58 (-1.49%) | $8.72 | $8.49 | 955.10 K | $873.70 M |
| 10/05/2026 | $8.72 | $8.75 (0.34%) | $8.81 | $8.50 | 1.17 M | $891.01 M |
| 10/02/2026 | $8.83 | $8.81 (-0.23%) | $8.89 | $8.69 | 1.26 M | $897.12 M |
| 10/01/2026 | $8.48 | $8.94 (5.42%) | $9.01 | $8.46 | 1.68 M | $910.36 M |
| 09/30/2026 | $8.41 | $8.54 (1.55%) | $8.61 | $8.38 | 1.93 M | $869.63 M |
| 09/29/2026 | $8.18 | $8.30 (1.47%) | $8.47 | $8.15 | 2.14 M | $845.19 M |
| 09/28/2026 | $8.19 | $8.25 (0.73%) | $8.29 | $8.16 | 1.85 M | $840.10 M |
| 09/25/2026 | $8.24 | $8.14 (-1.21%) | $8.26 | $7.99 | 1.20 M | $828.90 M |
| 09/24/2026 | $8.31 | $8.25 (-0.72%) | $8.50 | $8.21 | 1.11 M | $840.10 M |
| 09/23/2026 | $8.48 | $8.37 (-1.3%) | $8.48 | $8.27 | 2.38 M | $852.32 M |
| 09/22/2026 | $8.76 | $8.48 (-3.2%) | $8.77 | $8.45 | 1.51 M | $863.52 M |
| 09/21/2026 | $9.11 | $8.87 (-2.63%) | $9.20 | $8.76 | 2.52 M | $903.23 M |
| 09/18/2026 | $8.93 | $9.18 (2.8%) | $9.26 | $8.91 | 2.28 M | $934.80 M |
| 09/17/2026 | $8.67 | $9.01 (3.92%) | $9.04 | $8.67 | 2.14 M | $917.49 M |
| 09/16/2026 | $8.60 | $8.75 (1.74%) | $8.88 | $8.44 | 1.83 M | $891.01 M |
| 09/15/2026 | $8.36 | $8.61 (2.99%) | $8.70 | $8.21 | 1.85 M | $876.76 M |
| 09/14/2026 | $8.34 | $8.35 (0.12%) | $8.43 | $8.17 | 1.43 M | $850.28 M |
| 09/11/2026 | $8.48 | $8.51 (0.35%) | $8.54 | $8.39 | 1.37 M | $866.57 M |
| 09/10/2026 | $8.13 | $8.38 (3.08%) | $8.49 | $8.13 | 1.62 M | $853.34 M |
| 09/09/2026 | $8.15 | $8.36 (2.58%) | $8.44 | $8.05 | 5.01 M | $851.30 M |
| 09/08/2026 | $9.18 | $8.93 (-2.72%) | $9.24 | $8.80 | 1.21 M | $909.34 M |
| 09/04/2026 | $9.20 | $9.17 (-0.33%) | $9.31 | $9.12 | 1.08 M | $933.78 M |
| 09/03/2026 | $9.11 | $9.01 (-1.1%) | $9.20 | $8.98 | 1.04 M | $917.49 M |
| 09/02/2026 | $8.80 | $9.09 (3.3%) | $9.11 | $8.80 | 1.24 M | $925.63 M |
| 09/01/2026 | $8.60 | $8.75 (1.74%) | $8.87 | $8.58 | 1.07 M | $891.01 M |
| 08/31/2026 | $8.67 | $8.63 (-0.46%) | $8.72 | $8.43 | 726.74 K | $878.79 M |
| 08/28/2026 | $8.44 | $8.52 (0.95%) | $8.64 | $8.42 | 639.80 K | $867.59 M |
| 08/27/2026 | $8.40 | $8.42 (0.24%) | $8.59 | $8.35 | 574.18 K | $857.41 M |
| 08/26/2026 | $8.60 | $8.28 (-3.72%) | $8.68 | $8.24 | 750.97 K | $843.15 M |
| 08/25/2026 | $8.70 | $8.70 (0%) | $8.76 | $8.46 | 619.23 K | $885.92 M |
| 08/24/2026 | $8.58 | $8.65 (0.82%) | $8.69 | $8.45 | 891.36 K | $880.83 M |
| 08/21/2026 | $8.33 | $8.53 (2.4%) | $8.64 | $8.29 | 1.14 M | $868.61 M |
| 08/20/2026 | $8.17 | $8.28 (1.35%) | $8.35 | $8.10 | 706.97 K | $843.15 M |
| 08/19/2026 | $8.18 | $8.17 (-0.12%) | $8.28 | $8.13 | 751.45 K | $831.95 M |
| 08/18/2026 | $8.08 | $8.03 (-0.62%) | $8.08 | $7.90 | 669.60 K | $817.70 M |
| 08/17/2026 | $7.83 | $8.10 (3.45%) | $8.13 | $7.83 | 817.24 K | $824.82 M |
| 08/14/2026 | $7.66 | $7.75 (1.17%) | $7.80 | $7.61 | 598.90 K | $789.18 M |
| 08/13/2026 | $7.43 | $7.67 (3.23%) | $7.71 | $7.43 | 622.00 K | $781.04 M |
| 08/12/2026 | $7.37 | $7.46 (1.22%) | $7.51 | $7.26 | 553.60 K | $759.65 M |
| 08/11/2026 | $7.50 | $7.33 (-2.27%) | $7.52 | $7.24 | 596.80 K | $746.41 M |
| 08/10/2026 | $7.61 | $7.50 (-1.45%) | $7.61 | $7.46 | 706.30 K | $763.73 M |
| 08/07/2026 | $7.67 | $7.60 (-0.91%) | $7.78 | $7.52 | 525.20 K | $773.91 M |
| 08/06/2026 | $7.76 | $7.67 (-1.16%) | $7.79 | $7.66 | 427.04 K | $781.04 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.
