Education
About Us
Working with TipRanks
Follow Us
Safe Bulkers Inc (SB)
NYSE:SB
Time Period
1Y
Events
Historical Prices
Rows:
Feb 04, 2026
5.80
5.82
5.53
5.56
5.56
-3.81%
862,944
1.60
Feb 03, 2026
5.86
5.92
5.71
5.78
5.78
-1.53%
892,743
1.68
Feb 02, 2026
5.65
5.88
5.56
5.87
5.87
+2.80%
740,146
1.41
Jan 30, 2026
5.55
5.72
5.55
5.71
5.71
+1.60%
920,111
1.79
Jan 29, 2026
5.52
5.64
5.45
5.62
5.62
+3.12%
878,469
1.74
Jan 28, 2026
5.39
5.54
5.38
5.45
5.45
+0.93%
810,084
1.63
Jan 27, 2026
5.33
5.48
5.33
5.40
5.40
+1.69%
325,844
0.65
Jan 26, 2026
5.31
5.42
5.28
5.31
5.31
-0.93%
415,799
0.84
Jan 23, 2026
5.35
5.52
5.35
5.36
5.36
+0.37%
626,590
1.27
Jan 22, 2026
5.34
5.39
5.26
5.34
5.34
+0.19%
560,745
1.15
Jan 21, 2026
5.22
5.34
5.22
5.33
5.33
+3.29%
488,624
1.01
Jan 20, 2026
5.09
5.17
4.96
5.16
5.16
+0.78%
523,178
1.09
Jan 19, 2026
5.20
5.27
5.11
5.12
5.12
0.00%
0
0.00
Jan 16, 2026
5.20
5.27
5.11
5.12
5.12
-1.73%
543,568
1.13
Jan 15, 2026
5.24
5.27
5.16
5.21
5.21
-0.95%
584,606
1.23
Jan 14, 2026
5.12
5.31
5.12
5.26
5.26
+3.34%
724,691
1.55
Jan 13, 2026
5.16
5.22
5.09
5.09
5.09
-0.97%
735,946
1.60
Jan 12, 2026
5.18
5.23
5.14
5.14
5.14
-0.58%
465,121
1.01
Jan 09, 2026
5.18
5.24
5.10
5.17
5.17
-0.19%
651,671
1.43
Jan 08, 2026
5.11
5.21
5.06
5.18
5.18
+0.78%
579,112
1.28
Jan 07, 2026
5.05
5.14
5.00
5.14
5.14
+2.19%
698,195
1.57
Jan 06, 2026
4.86
5.06
4.86
5.03
5.03
+3.50%
971,267
2.23
Jan 05, 2026
4.89
4.96
4.86
4.86
4.86
+0.62%
377,967
0.87
Jan 02, 2026
4.80
4.85
4.79
4.83
4.83
+0.21%
338,755
0.78
Dec 31, 2025
4.81
4.83
4.79
4.82
4.82
+0.63%
245,304
0.56
Dec 30, 2025
4.83
4.84
4.78
4.79
4.79
-1.03%
281,476
0.64
Dec 29, 2025
4.83
4.88
4.81
4.84
4.84
+0.41%
280,937
0.63
Dec 26, 2025
4.79
4.85
4.76
4.82
4.82
+0.42%
222,143
0.50
Dec 24, 2025
4.78
4.82
4.78
4.80
4.80
-0.21%
157,705
0.35
Dec 23, 2025
4.80
4.85
4.77
4.81
4.81
-0.41%
319,512
0.70
Dec 22, 2025
4.83
4.89
4.77
4.83
4.83
+0.63%
331,606
0.73
Dec 19, 2025
4.83
4.87
4.78
4.80
4.80
-0.62%
1,071,618
2.43
Dec 18, 2025
4.89
4.93
4.80
4.83
4.83
-0.62%
438,356
0.99
Dec 17, 2025
4.91
4.93
4.80
4.86
4.86
-0.41%
395,499
0.90
Dec 16, 2025
4.89
4.95
4.87
4.88
4.88
-0.20%
429,974
0.98
Dec 15, 2025
4.93
4.96
4.86
4.89
4.89
-0.41%
398,766
0.92
Dec 12, 2025
5.10
5.10
4.90
4.91
4.91
-3.54%
445,728
1.03
Dec 11, 2025
5.18
5.18
5.08
5.09
5.09
-1.55%
364,547
0.85
Dec 10, 2025
5.23
5.24
5.12
5.17
5.17
-1.15%
417,369
0.97
Dec 09, 2025
5.23
5.26
5.19
5.23
5.23
-0.57%
395,789
0.92
Dec 08, 2025
5.33
5.37
5.25
5.26
5.26
+0.02%
415,169
0.96
Dec 05, 2025
5.35
5.39
5.28
5.31
5.26
+0.59%
461,416
1.08
Dec 04, 2025
5.40
5.42
5.28
5.33
5.28
-0.54%
571,779
1.35
Dec 03, 2025
5.30
5.42
5.29
5.41
5.36
+3.64%
784,352
1.87
Dec 02, 2025
5.34
5.35
5.22
5.27
5.22
+1.74%
818,775
1.99
Dec 01, 2025
5.28
5.37
5.20
5.23
5.18
-0.19%
1,004,712
2.49
Nov 28, 2025
5.38
5.38
5.24
5.29
5.24
-0.55%
571,297
1.44
Nov 26, 2025
5.00
5.54
4.98
5.37
5.32
+10.88%
2,770,332
7.71
Nov 25, 2025
4.92
4.92
4.83
4.89
4.84
+0.56%
447,524
1.26
Nov 24, 2025
4.87
4.94
4.83
4.91
4.86
+2.21%
504,178
1.43
Rows: