Safe Bulkers, Inc.SBNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $5.65 | $5.88 | $5.56 | $5.87 | 738,912 |
| 1/30/2026 | $5.55 | $5.72 | $5.55 | $5.71 | 920,111 |
| 1/29/2026 | $5.52 | $5.64 | $5.45 | $5.62 | 878,500 |
| 1/28/2026 | $5.39 | $5.54 | $5.38 | $5.45 | 810,100 |
| 1/27/2026 | $5.33 | $5.48 | $5.33 | $5.40 | 325,844 |
| 1/26/2026 | $5.31 | $5.42 | $5.28 | $5.31 | 415,799 |
| 1/23/2026 | $5.35 | $5.52 | $5.35 | $5.36 | 626,643 |
| 1/22/2026 | $5.34 | $5.39 | $5.26 | $5.34 | 560,745 |
| 1/21/2026 | $5.22 | $5.34 | $5.22 | $5.33 | 488,624 |
| 1/20/2026 | $5.09 | $5.17 | $4.96 | $5.16 | 523,253 |
| 1/16/2026 | $5.20 | $5.27 | $5.11 | $5.12 | 543,600 |
| 1/15/2026 | $5.24 | $5.27 | $5.16 | $5.21 | 584,606 |
| 1/14/2026 | $5.12 | $5.31 | $5.12 | $5.26 | 724,700 |
| 1/13/2026 | $5.16 | $5.22 | $5.09 | $5.09 | 735,946 |
| 1/12/2026 | $5.18 | $5.23 | $5.14 | $5.14 | 465,121 |
| 1/9/2026 | $5.18 | $5.24 | $5.10 | $5.17 | 651,700 |
| 1/8/2026 | $5.11 | $5.21 | $5.06 | $5.18 | 579,112 |
| 1/7/2026 | $5.05 | $5.14 | $5.00 | $5.14 | 698,200 |
| 1/6/2026 | $4.86 | $5.06 | $4.86 | $5.03 | 971,300 |
| 1/5/2026 | $4.89 | $4.96 | $4.86 | $4.86 | 378,000 |
| 1/2/2026 | $4.80 | $4.85 | $4.79 | $4.83 | 338,755 |
| 12/31/2025 | $4.81 | $4.83 | $4.79 | $4.82 | 245,304 |
| 12/30/2025 | $4.83 | $4.84 | $4.78 | $4.79 | 281,500 |
| 12/29/2025 | $4.83 | $4.88 | $4.81 | $4.84 | 280,937 |
| 12/26/2025 | $4.79 | $4.85 | $4.76 | $4.82 | 222,143 |
| 12/24/2025 | $4.78 | $4.82 | $4.78 | $4.80 | 157,705 |
| 12/23/2025 | $4.80 | $4.85 | $4.77 | $4.81 | 319,512 |
| 12/22/2025 | $4.83 | $4.89 | $4.77 | $4.83 | 331,606 |
| 12/19/2025 | $4.83 | $4.87 | $4.78 | $4.80 | 1.07M |
| 12/18/2025 | $4.89 | $4.93 | $4.80 | $4.83 | 438,400 |
| 12/17/2025 | $4.91 | $4.93 | $4.80 | $4.86 | 395,500 |
| 12/16/2025 | $4.89 | $4.95 | $4.87 | $4.88 | 430,000 |
| 12/15/2025 | $4.93 | $4.96 | $4.86 | $4.89 | 398,766 |
| 12/12/2025 | $5.10 | $5.10 | $4.90 | $4.91 | 445,728 |
| 12/11/2025 | $5.18 | $5.18 | $5.08 | $5.09 | 364,547 |
| 12/10/2025 | $5.23 | $5.24 | $5.12 | $5.17 | 417,400 |
| 12/9/2025 | $5.23 | $5.26 | $5.19 | $5.23 | 395,789 |
| 12/8/2025 | $5.33 | $5.37 | $5.25 | $5.26 | 415,200 |
| 12/5/2025 | $5.35 | $5.39 | $5.28 | $5.31 | 461,416 |
| 12/4/2025 | $5.40 | $5.42 | $5.28 | $5.33 | 571,800 |
| 12/3/2025 | $5.30 | $5.42 | $5.29 | $5.41 | 784,400 |
| 12/2/2025 | $5.34 | $5.35 | $5.22 | $5.27 | 818,800 |
| 12/1/2025 | $5.28 | $5.37 | $5.20 | $5.23 | 1.00M |
| 11/28/2025 | $5.38 | $5.38 | $5.24 | $5.29 | 571,300 |
| 11/26/2025 | $5.00 | $5.54 | $4.98 | $5.37 | 2.77M |
| 11/25/2025 | $4.92 | $4.92 | $4.83 | $4.89 | 447,524 |
| 11/24/2025 | $4.87 | $4.94 | $4.83 | $4.91 | 504,178 |
| 11/21/2025 | $4.72 | $4.86 | $4.66 | $4.85 | 534,000 |
| 11/20/2025 | $4.79 | $4.88 | $4.69 | $4.70 | 370,200 |
| 11/19/2025 | $4.74 | $4.84 | $4.74 | $4.75 | 377,109 |
| 11/18/2025 | $4.80 | $4.83 | $4.76 | $4.79 | 263,649 |
| 11/17/2025 | $4.81 | $4.89 | $4.75 | $4.79 | 382,261 |
| 11/14/2025 | $4.82 | $4.83 | $4.74 | $4.83 | 273,306 |
| 11/13/2025 | $4.77 | $4.95 | $4.77 | $4.84 | 414,824 |
| 11/12/2025 | $4.85 | $4.86 | $4.73 | $4.75 | 628,100 |
| 11/11/2025 | $5.00 | $5.00 | $4.84 | $4.96 | 334,609 |
| 11/10/2025 | $4.79 | $4.99 | $4.74 | $4.98 | 532,574 |
| 11/7/2025 | $4.71 | $4.81 | $4.66 | $4.78 | 403,900 |
| 11/6/2025 | $4.69 | $4.78 | $4.66 | $4.71 | 342,216 |
| 11/5/2025 | $4.58 | $4.70 | $4.58 | $4.70 | 325,977 |