SB
Safe Bulkers (SB)
NYSE
$7.12+$0.11 (+1.57%)
Price as of Jun 23, 2026 5:34 PM EDT
  • $713.8M
    Market Cap
  • 94.01%
    1-Year Change
  • Marine Shipping
    Industry
  • 1 Month
    +6.70%
    Low Price$6.25
    High Price$7.01
  • 3 Months
    +15.87%
    Low Price$6.08
    High Price$7.33
  • 1 Year
    +94.01%
    Low Price$3.61
    High Price$7.33
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
6.94
7.14
6.76
7.01
+4.63%
1,855,527
06/18/2026
6.90
7.07
6.57
6.70
+3.88%
1,477,869
06/17/2026
6.68
6.70
6.38
6.45
-1.98%
829,162
06/17/2026
$0.18 Earnings
06/16/2026
6.82
6.87
6.57
6.58
-3.38%
581,241
06/15/2026
6.93
6.96
6.76
6.81
-1.30%
462,807
06/12/2026
6.90
6.91
6.75
6.90
+2.22%
471,119
06/11/2026
6.68
6.82
6.66
6.75
+2.58%
574,195
06/10/2026
6.61
6.70
6.54
6.58
-1.20%
480,030
06/09/2026
6.52
6.69
6.52
6.66
+2.78%
753,474
06/08/2026
6.56
6.61
6.46
6.48
-0.31%
570,980
06/05/2026
6.37
6.57
6.32
6.50
+1.56%
593,561
06/04/2026
6.45
6.49
6.35
6.40
-1.08%
551,422
06/03/2026
6.41
6.51
6.33
6.47
+0.15%
483,363
06/02/2026
6.66
6.73
6.39
6.46
-2.42%
778,677
06/01/2026
6.21
6.64
6.16
6.62
+5.92%
1,260,483
05/29/2026
6.55
6.56
6.24
6.25
-5.02%
684,998
05/28/2026
6.53
6.68
6.49
6.58
+0.77%
880,408
05/27/2026
6.83
6.86
6.53
6.53
-4.95%
502,190
05/26/2026
6.62
6.94
6.57
6.87
+4.57%
1,182,192
05/22/2026
6.82
6.82
6.57
6.57
-3.95%
593,359
05/21/2026
6.91
6.97
6.79
6.84
-0.87%
535,267
05/20/2026
6.94
7.02
6.60
6.90
+1.47%
568,354
05/19/2026
6.93
7.03
6.76
6.80
-3.00%
852,347
05/18/2026
7.03
7.09
6.94
7.01
-0.43%
525,490
05/15/2026
7.22
7.22
6.94
7.04
-3.43%
667,960
05/14/2026
7.30
7.37
7.25
7.29
+0.28%
470,165
05/13/2026
7.31
7.38
7.13
7.27
-0.82%
598,635
05/12/2026
7.10
7.33
7.04
7.33
+3.68%
564,864
05/11/2026
7.08
7.14
6.95
7.07
+0.57%
434,815
05/08/2026
6.94
7.08
6.93
7.03
+1.30%
341,465
05/07/2026
6.89
6.99
6.85
6.94
+0.29%
337,892
05/06/2026
7.15
7.20
6.84
6.92
-2.67%
452,363
05/05/2026
6.80
7.13
6.77
7.11
+5.96%
882,255
05/04/2026
6.67
6.72
6.63
6.71
+0.60%
491,329
05/01/2026
6.74
6.74
6.57
6.67
-1.04%
227,385
04/30/2026
6.65
6.75
6.65
6.74
+2.12%
316,344
04/29/2026
6.69
6.77
6.58
6.60
-1.20%
463,456
04/28/2026
6.59
6.71
6.56
6.68
+1.21%
409,816
04/27/2026
6.52
6.61
6.51
6.60
+1.23%
473,850
04/24/2026
6.53
6.54
6.43
6.52
+0.62%
249,652
04/23/2026
6.61
6.66
6.47
6.48
-1.82%
291,955
04/22/2026
6.56
6.60
6.45
6.60
+1.54%
372,015
04/21/2026
6.71
6.77
6.44
6.50
-2.99%
388,643
04/20/2026
6.61
6.78
6.48
6.70
+0.90%
526,546
04/17/2026
6.57
6.73
6.55
6.64
+1.68%
402,939
04/16/2026
6.51
6.61
6.44
6.53
+0.31%
344,027
04/15/2026
6.52
6.58
6.45
6.51
+0.46%
387,934
04/14/2026
6.59
6.60
6.46
6.48
-1.07%
311,346
04/13/2026
6.39
6.56
6.38
6.55
+1.87%
304,659
04/10/2026
6.46
6.52
6.33
6.43
-0.62%
418,551
04/09/2026
6.60
6.62
6.40
6.47
-1.52%
417,563
04/08/2026
6.64
6.66
6.53
6.57
+1.39%
480,641
04/07/2026
6.52
6.57
6.43
6.48
-1.37%
535,377
04/06/2026
6.54
6.59
6.48
6.57
-0.30%
319,257
04/02/2026
6.34
6.63
6.20
6.59
+2.33%
664,614
04/01/2026
6.33
6.52
6.30
6.44
+1.74%
539,341
03/31/2026
6.15
6.34
6.06
6.33
+3.77%
596,785
03/30/2026
6.15
6.19
6.00
6.10
+0.33%
860,318
03/27/2026
6.22
6.25
6.04
6.08
-2.09%
532,533
03/26/2026
6.24
6.39
6.20
6.21
-1.11%
731,202
03/25/2026
6.38
6.38
6.26
6.28
-0.63%
626,966
03/24/2026
6.26
6.42
6.26
6.32
+0.80%
1,027,816
03/23/2026
6.06
6.31
6.00
6.27
+3.64%
535,504
03/20/2026
6.36
6.36
6.01
6.05
-3.66%
969,284
03/19/2026
6.17
6.33
6.09
6.28
+0.32%
683,705
03/18/2026
6.12
6.31
6.10
6.26
+2.79%
683,050
03/17/2026
6.13
6.17
6.05
6.09
+0.33%
584,270
03/16/2026
6.02
6.12
5.98
6.07
+2.19%
612,731
03/13/2026
5.94
6.00
5.85
5.94
-0.17%
976,735
03/12/2026
6.08
6.08
5.95
5.95
-2.30%
906,119
03/11/2026
6.14
6.17
6.02
6.09
-2.40%
560,415
03/10/2026
6.32
6.38
6.20
6.24
-1.58%
747,979
03/09/2026
6.05
6.39
6.04
6.34
+3.93%
1,003,191
03/06/2026
5.98
6.17
5.92
6.10
-3.02%
1,126,773
03/05/2026
6.47
6.47
6.22
6.29
-3.53%
1,024,848
03/04/2026
6.53
6.60
6.38
6.52
-0.61%
755,561
03/03/2026
6.59
6.61
6.35
6.56
-1.50%
772,042
03/02/2026
6.50
6.68
6.39
6.66
+2.30%
866,031
03/02/2026
$0.05 Dividend
02/27/2026
6.49
6.54
6.45
6.51
+0.31%
699,258
02/26/2026
6.34
6.50
6.29
6.49
+1.55%
1,037,654
02/25/2026
6.35
6.41
6.16
6.39
+1.42%
1,025,389
02/24/2026
6.13
6.31
6.09
6.30
+2.75%
951,092
02/23/2026
6.10
6.15
5.97
6.13
+0.49%
677,497
02/20/2026
5.96
6.15
5.95
6.10
+2.33%
799,106
02/19/2026
5.92
6.11
5.83
5.96
-2.12%
1,178,800
02/18/2026
6.04
6.16
6.03
6.09
+1.49%
842,668
02/18/2026
$0.14 Earnings
02/17/2026
5.92
6.04
5.87
6.00
+1.00%
1,083,169
02/13/2026
5.79
5.96
5.71
5.94
+2.74%
410,269
02/12/2026
6.03
6.09
5.73
5.79
-3.80%
830,746
02/11/2026
5.86
6.02
5.86
6.01
+3.59%
776,004
02/10/2026
5.73
5.86
5.68
5.81
+1.21%
676,622
02/09/2026
5.55
5.75
5.52
5.74
+3.58%
498,527
02/06/2026
5.43
5.58
5.41
5.54
+2.20%
787,414
02/05/2026
5.51
5.53
5.38
5.42
-1.80%
592,556
02/04/2026
5.76
5.78
5.49
5.52
-3.81%
863,517
02/03/2026
5.82
5.87
5.67
5.74
-1.53%
892,743
02/02/2026
5.61
5.84
5.52
5.83
+2.80%
740,146