Safe Bulkers, Inc Common Stock ($0.001 par value) (SB)
3.2300
-0.2800 (-7.98%)
NYSE · Last Trade: Apr 5th, 6:49 PM EDT
Historical Prices For Safe Bulkers, Inc Common Stock ($0.001 par value) (SB)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 3.45 | 3.48 | 3.21 | 3.23 | 1,044,955 | 3.23 |
| 4/03/2025 | 3.66 | 3.67 | 3.50 | 3.51 | 982,283 | 3.51 |
| 4/02/2025 | 3.73 | 3.75 | 3.71 | 3.74 | 505,792 | 3.74 |
| 4/01/2025 | 3.70 | 3.78 | 3.69 | 3.75 | 335,920 | 3.75 |
| 3/31/2025 | 3.72 | 3.77 | 3.64 | 3.69 | 792,855 | 3.69 |
| 3/28/2025 | 3.75 | 3.77 | 3.73 | 3.76 | 302,784 | 3.76 |
| 3/27/2025 | 3.73 | 3.77 | 3.72 | 3.76 | 474,460 | 3.76 |
| 3/26/2025 | 3.73 | 3.77 | 3.72 | 3.74 | 587,171 | 3.74 |
| 3/25/2025 | 3.77 | 3.79 | 3.73 | 3.73 | 405,550 | 3.73 |
| 3/24/2025 | 3.75 | 3.82 | 3.74 | 3.75 | 382,448 | 3.75 |
| 3/21/2025 | 3.78 | 3.81 | 3.69 | 3.74 | 1,111,453 | 3.74 |
| 3/20/2025 | 3.81 | 3.87 | 3.78 | 3.82 | 488,351 | 3.82 |
| 3/19/2025 | 3.77 | 3.86 | 3.77 | 3.85 | 454,344 | 3.85 |
| 3/18/2025 | 3.80 | 3.81 | 3.72 | 3.76 | 694,863 | 3.76 |
| 3/17/2025 | 3.81 | 3.86 | 3.75 | 3.77 | 722,380 | 3.77 |
| 3/14/2025 | 3.78 | 3.80 | 3.73 | 3.80 | 517,391 | 3.80 |
| 3/13/2025 | 3.78 | 3.83 | 3.74 | 3.75 | 669,615 | 3.75 |
| 3/12/2025 | 3.75 | 3.83 | 3.75 | 3.79 | 469,862 | 3.79 |
| 3/11/2025 | 3.70 | 3.73 | 3.63 | 3.71 | 591,170 | 3.71 |
| 3/10/2025 | 3.77 | 3.78 | 3.67 | 3.67 | 778,174 | 3.67 |
| 3/07/2025 | 3.81 | 3.88 | 3.79 | 3.80 | 342,561 | 3.80 |
| 3/06/2025 | 3.72 | 3.85 | 3.72 | 3.80 | 616,264 | 3.80 |
| 3/05/2025 | 3.87 | 3.87 | 3.71 | 3.71 | 853,806 | 3.71 |
| 3/04/2025 | 3.65 | 3.83 | 3.59 | 3.80 | 818,860 | 3.80 |
| 3/03/2025 | 3.73 | 3.77 | 3.68 | 3.69 | 1,201,031 | 3.69 |
| 2/28/2025 | 3.73 | 3.81 | 3.71 | 3.74 | 579,263 | 3.74 |
| 2/27/2025 | 3.87 | 3.87 | 3.73 | 3.75 | 494,077 | 3.75 |
| 2/26/2025 | 3.95 | 3.97 | 3.87 | 3.89 | 940,883 | 3.89 |
| 2/25/2025 | 3.80 | 3.98 | 3.79 | 3.90 | 1,240,448 | 3.90 |
| 2/24/2025 | 3.75 | 3.82 | 3.72 | 3.76 | 524,789 | 3.76 |
| 2/21/2025 | 3.85 | 3.93 | 3.73 | 3.73 | 800,201 | 3.73 |
| 2/20/2025 | 3.67 | 3.82 | 3.64 | 3.81 | 912,536 | 3.81 |
| 2/19/2025 | 3.69 | 3.77 | 3.62 | 3.69 | 742,247 | 3.69 |
| 2/18/2025 | 3.67 | 3.75 | 3.65 | 3.69 | 542,570 | 3.69 |
| 2/14/2025 | 3.63 | 3.68 | 3.56 | 3.59 | 390,702 | 3.59 |
| 2/13/2025 | 3.57 | 3.63 | 3.55 | 3.61 | 397,204 | 3.61 |
| 2/12/2025 | 3.61 | 3.61 | 3.54 | 3.58 | 436,031 | 3.58 |
| 2/11/2025 | 3.62 | 3.68 | 3.60 | 3.61 | 411,239 | 3.61 |
| 2/10/2025 | 3.65 | 3.68 | 3.58 | 3.64 | 547,645 | 3.64 |
| 2/07/2025 | 3.63 | 3.66 | 3.57 | 3.60 | 516,688 | 3.60 |
| 2/06/2025 | 3.72 | 3.74 | 3.59 | 3.61 | 745,688 | 3.61 |
| 2/05/2025 | 3.65 | 3.77 | 3.65 | 3.71 | 950,319 | 3.71 |
| 2/04/2025 | 3.52 | 3.72 | 3.52 | 3.67 | 1,356,637 | 3.67 |
| 2/03/2025 | 3.50 | 3.55 | 3.42 | 3.47 | 698,122 | 3.47 |
| 1/31/2025 | 3.61 | 3.61 | 3.51 | 3.55 | 1,142,764 | 3.55 |
| 1/30/2025 | 3.60 | 3.65 | 3.50 | 3.61 | 641,206 | 3.61 |
| 1/29/2025 | 3.46 | 3.58 | 3.46 | 3.58 | 571,795 | 3.58 |
| 1/28/2025 | 3.48 | 3.49 | 3.42 | 3.45 | 656,280 | 3.45 |
| 1/27/2025 | 3.38 | 3.52 | 3.37 | 3.47 | 914,921 | 3.47 |
| 1/24/2025 | 3.42 | 3.42 | 3.32 | 3.38 | 564,253 | 3.38 |
| 1/23/2025 | 3.33 | 3.42 | 3.31 | 3.41 | 511,023 | 3.41 |
| 1/22/2025 | 3.38 | 3.40 | 3.31 | 3.31 | 707,893 | 3.31 |
| 1/21/2025 | 3.42 | 3.45 | 3.38 | 3.39 | 554,521 | 3.39 |
| 1/17/2025 | 3.41 | 3.47 | 3.37 | 3.42 | 446,482 | 3.42 |
| 1/16/2025 | 3.54 | 3.55 | 3.40 | 3.41 | 840,292 | 3.41 |
| 1/15/2025 | 3.60 | 3.60 | 3.51 | 3.56 | 406,170 | 3.56 |
| 1/14/2025 | 3.57 | 3.60 | 3.51 | 3.58 | 384,238 | 3.58 |
| 1/13/2025 | 3.54 | 3.57 | 3.49 | 3.55 | 379,438 | 3.55 |
| 1/10/2025 | 3.46 | 3.59 | 3.46 | 3.54 | 729,548 | 3.54 |
| 1/08/2025 | 3.41 | 3.48 | 3.37 | 3.45 | 590,969 | 3.45 |
| 1/07/2025 | 3.43 | 3.46 | 3.39 | 3.42 | 967,128 | 3.42 |
| 1/06/2025 | 3.59 | 3.59 | 3.40 | 3.40 | 833,673 | 3.40 |