5 DAY PERFORMANCE
-29.52%
1 MONTH PERFORMANCE
-25.56%
3 MONTH PERFORMANCE
-9.42%
6 MONTH PERFORMANCE
+4.96%
YEAR-TO-DATE PERFORMANCE
+31.74%
1 YEAR PERFORMANCE
+41.74%
Safe Bulkers, Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $9.19 | $8.87 (-3.48%) | $9.19 | $8.77 | 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 |
| 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 |
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.
