Safe Bulkers, Inc. (SB) Price History
Daily open, high, low, close and volume for Safe Bulkers, Inc. (SB) from 2026-06-02 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €7.86 | €7.86 | €7.67 | €7.67 | 16,391 |
| 2026-10-08 | €7.62 | €7.79 | €7.55 | €7.79 | 318,727 |
| 2026-10-07 | €7.56 | €7.68 | €7.49 | €7.62 | 268,274 |
| 2026-10-06 | €7.92 | €7.96 | €7.56 | €7.56 | 32,700 |
| 2026-10-05 | €7.92 | €7.92 | €7.74 | €7.80 | 59,515 |
| 2026-10-02 | €7.80 | €7.92 | €7.73 | €7.73 | 118,548 |
| 2026-10-01 | €7.58 | €7.70 | €7.43 | €7.58 | 34,158 |
| 2026-09-30 | €7.38 | €7.55 | €7.23 | €7.55 | 40,524 |
| 2026-09-29 | €7.19 | €7.43 | €7.15 | €7.30 | 46,616 |
| 2026-09-28 | €7.26 | €7.29 | €7.10 | €7.19 | 17,351 |
| 2026-09-25 | €7.39 | €7.40 | €7.04 | €7.09 | 21,680 |
| 2026-09-24 | €7.22 | €7.42 | €7.18 | €7.34 | 27,643 |
| 2026-09-23 | €7.40 | €7.49 | €7.20 | €7.24 | 64,914 |
| 2026-09-22 | €7.79 | €7.82 | €7.40 | €7.40 | 78,121 |
| 2026-09-21 | €8.00 | €8.04 | €7.82 | €7.94 | 64,996 |
| 2026-09-18 | €8.04 | €8.04 | €7.66 | €7.90 | 172,435 |
| 2026-09-17 | €7.60 | €7.69 | €7.34 | €7.68 | 338,527 |
| 2026-09-16 | €7.34 | €7.57 | €7.20 | €7.50 | 288,293 |
| 2026-09-15 | €7.25 | €7.32 | €6.91 | €7.15 | 366,198 |
| 2026-09-14 | €7.20 | €7.20 | €6.93 | €7.05 | 658,117 |
| 2026-09-11 | €7.36 | €7.36 | €7.18 | €7.28 | 15,346 |
| 2026-09-10 | €7.50 | €7.60 | €6.96 | €7.34 | 70,835 |
| 2026-09-09 | €8.00 | €8.05 | €7.48 | €7.50 | 10,948 |
| 2026-09-08 | €8.99 | €8.99 | €8.16 | €8.20 | 60,167 |
| 2026-09-07 | €8.20 | €8.72 | €8.10 | €8.50 | 25,866 |
| 2026-09-04 | €7.90 | €8.14 | €7.88 | €8.06 | 34,859 |
| 2026-09-03 | €7.76 | €7.95 | €7.76 | €7.90 | 33,849 |
| 2026-09-02 | €7.45 | €7.78 | €7.40 | €7.68 | 53,153 |
| 2026-09-01 | €7.54 | €7.54 | €7.35 | €7.40 | 19,083 |
| 2026-08-31 | €7.40 | €7.49 | €7.40 | €7.43 | 18,133 |
| 2026-08-28 | €7.49 | €7.49 | €7.28 | €7.37 | 24,312 |
| 2026-08-27 | €7.22 | €7.35 | €7.14 | €7.33 | 18,388 |
| 2026-08-26 | €7.47 | €7.59 | €7.30 | €7.30 | 30,822 |
| 2026-08-25 | €7.50 | €7.79 | €7.33 | €7.43 | 22,193 |
| 2026-08-24 | €7.40 | €7.50 | €7.27 | €7.29 | 16,567 |
| 2026-08-21 | €6.98 | €7.40 | €6.98 | €7.40 | 29,305 |
| 2026-08-20 | €7.10 | €7.10 | €6.97 | €6.97 | 19,998 |
| 2026-08-19 | €6.88 | €7.10 | €6.80 | €7.10 | 26,661 |
| 2026-08-18 | €6.78 | €6.94 | €6.78 | €6.88 | 22,344 |
| 2026-08-17 | €6.69 | €6.84 | €6.69 | €6.78 | 20,416 |
| 2026-08-14 | €6.75 | €6.75 | €6.58 | €6.62 | 26,964 |
| 2026-08-13 | €6.53 | €6.55 | €6.36 | €6.55 | 24,633 |
| 2026-08-12 | €6.40 | €6.40 | €6.24 | €6.28 | 23,915 |
| 2026-08-11 | €6.46 | €6.53 | €6.38 | €6.38 | 15,535 |
| 2026-08-10 | €6.59 | €6.59 | €6.48 | €6.49 | 18,303 |
| 2026-08-07 | €6.70 | €6.70 | €6.52 | €6.54 | 11,265 |
| 2026-08-06 | €6.77 | €6.77 | €6.60 | €6.60 | 10,848 |
| 2026-08-05 | €6.80 | €6.83 | €6.72 | €6.75 | 13,880 |
| 2026-08-04 | €6.68 | €6.90 | €6.68 | €6.75 | 18,816 |
| 2026-08-03 | €6.88 | €6.91 | €6.58 | €6.67 | 60,343 |
| 2026-07-31 | €6.70 | €6.84 | €6.57 | €6.80 | 30,036 |
| 2026-07-30 | €6.71 | €6.78 | €6.61 | €6.64 | 15,663 |
| 2026-07-29 | €6.78 | €6.83 | €6.67 | €6.71 | 37,625 |
| 2026-07-28 | €6.68 | €6.74 | €6.64 | €6.64 | 16,758 |
| 2026-07-27 | €6.88 | €6.88 | €6.64 | €6.64 | 43,301 |
| 2026-07-24 | €6.47 | €6.80 | €6.42 | €6.80 | 19,287 |
| 2026-07-23 | €6.30 | €6.49 | €6.30 | €6.47 | 20,095 |
| 2026-07-22 | €6.20 | €6.57 | €6.20 | €6.54 | 33,021 |
| 2026-07-21 | €6.18 | €6.20 | €6.17 | €6.20 | 24,489 |
| 2026-07-20 | €5.94 | €6.19 | €5.90 | €6.19 | 28,338 |
| 2026-07-17 | €6.20 | €6.20 | €5.90 | €5.94 | 14,124 |
| 2026-07-16 | €6.15 | €6.15 | €6.05 | €6.15 | 41,677 |
| 2026-07-15 | €6.16 | €6.20 | €6.09 | €6.12 | 30,959 |
| 2026-07-14 | €6.09 | €6.18 | €6.03 | €6.12 | 40,741 |
| 2026-07-13 | €5.95 | €6.14 | €5.95 | €6.05 | 30,909 |
| 2026-07-10 | €5.89 | €5.95 | €5.87 | €5.95 | 43,518 |
| 2026-07-09 | €5.95 | €5.95 | €5.90 | €5.90 | 40,721 |
| 2026-07-08 | €5.84 | €5.95 | €5.79 | €5.92 | 42,673 |
| 2026-07-07 | €5.88 | €5.93 | €5.84 | €5.91 | 35,040 |
| 2026-07-06 | €5.88 | €5.88 | €5.81 | €5.88 | 36,885 |
| 2026-07-03 | €5.82 | €5.85 | €5.80 | €5.83 | 33,915 |
| 2026-07-02 | €5.79 | €5.81 | €5.76 | €5.78 | 34,867 |
| 2026-07-01 | €5.93 | €5.93 | €5.78 | €5.79 | 38,617 |
| 2026-06-30 | €6.00 | €6.00 | €5.83 | €5.88 | 46,393 |
| 2026-06-29 | €6.15 | €6.15 | €6.00 | €6.05 | 31,496 |
| 2026-06-26 | €6.16 | €6.20 | €6.10 | €6.13 | 37,252 |
| 2026-06-25 | €6.26 | €6.26 | €6.16 | €6.16 | 37,823 |
| 2026-06-24 | €6.22 | €6.30 | €6.22 | €6.24 | 65,337 |
| 2026-06-23 | €6.08 | €6.22 | €6.08 | €6.19 | 63,282 |
| 2026-06-22 | €6.08 | €6.18 | €6.08 | €6.15 | 49,098 |
| 2026-06-19 | €6.05 | €6.10 | €5.98 | €6.05 | 46,832 |
| 2026-06-18 | €5.99 | €6.06 | €5.97 | €6.05 | 59,544 |
| 2026-06-17 | €5.99 | €5.99 | €5.97 | €5.99 | 39,995 |
| 2026-06-16 | €5.96 | €5.99 | €5.96 | €5.99 | 32,926 |
| 2026-06-15 | €5.96 | €6.00 | €5.95 | €5.95 | 96,575 |
| 2026-06-12 | €5.99 | €6.00 | €5.88 | €5.88 | 101,144 |
| 2026-06-11 | €5.98 | €6.00 | €5.92 | €5.99 | 33,706 |
| 2026-06-10 | €6.01 | €6.01 | €5.94 | €5.99 | 56,130 |
| 2026-06-09 | €5.95 | €6.00 | €5.95 | €5.98 | 39,515 |
| 2026-06-08 | €6.00 | €6.00 | €5.80 | €5.95 | 42,347 |
| 2026-06-05 | €6.05 | €6.05 | €5.80 | €6.00 | 71,355 |
| 2026-06-04 | €5.85 | €6.00 | €5.70 | €6.00 | 79,491 |
| 2026-06-03 | €6.40 | €6.40 | €5.85 | €5.85 | 96,336 |
| 2026-06-02 | €6.70 | €6.90 | €6.05 | €6.30 | 117,056 |