SB
Safe Bulkers (SB)
NYSE
$8.82+$0.005 (+0.06%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $1.0B
    Market Cap
  • 104.46%
    1-Year Change
  • Marine Shipping
    Industry
  • 1 Month
    -3.08%
    Low Price$8.14
    High Price$9.18
  • 3 Months
    +39.05%
    Low Price$6.61
    High Price$9.18
  • 1 Year
    +104.46%
    Low Price$3.99
    High Price$9.18
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
8.83
8.89
8.69
8.81
-1.45%
1,305,186
10/01/2026
8.48
9.01
8.46
8.94
+4.68%
1,684,799
09/30/2026
8.41
8.61
8.38
8.54
+2.89%
1,925,908
09/29/2026
8.18
8.47
8.15
8.30
+0.61%
2,134,065
09/28/2026
8.19
8.29
8.16
8.25
+1.35%
1,846,941
09/25/2026
8.24
8.26
7.99
8.14
-1.33%
1,199,237
09/24/2026
8.31
8.50
8.21
8.25
-1.43%
1,110,841
09/23/2026
8.48
8.48
8.27
8.37
-1.30%
2,379,428
09/22/2026
8.76
8.77
8.45
8.48
-4.40%
1,513,931
09/21/2026
9.11
9.20
8.76
8.87
-3.38%
2,524,241
09/18/2026
8.93
9.26
8.91
9.18
+1.89%
2,279,564
09/17/2026
8.67
9.04
8.67
9.01
+2.97%
2,136,732
09/16/2026
8.60
8.88
8.44
8.75
+1.63%
1,830,692
09/15/2026
8.36
8.70
8.21
8.61
+3.11%
1,851,593
09/14/2026
8.34
8.43
8.17
8.35
-1.88%
1,432,274
09/11/2026
8.48
8.54
8.39
8.51
+1.55%
1,368,331
09/10/2026
8.13
8.50
8.13
8.38
+0.24%
1,617,590
09/09/2026
8.15
8.44
8.05
8.36
-6.38%
5,006,936
09/08/2026
9.18
9.24
8.80
8.93
-2.62%
1,209,712
09/04/2026
9.20
9.31
9.12
9.17
+1.78%
1,084,849
09/03/2026
9.11
9.20
8.98
9.01
-0.88%
1,043,773
09/02/2026
8.80
9.11
8.80
9.09
+3.89%
1,237,560
09/01/2026
8.60
8.87
8.58
8.75
+1.39%
1,069,063
08/31/2026
8.67
8.72
8.43
8.63
+1.29%
726,736
08/28/2026
8.44
8.64
8.42
8.52
+1.19%
639,779
08/27/2026
8.40
8.59
8.35
8.42
+1.69%
574,175
08/26/2026
8.60
8.68
8.24
8.28
-4.83%
750,969
08/25/2026
8.70
8.76
8.46
8.70
+0.58%
619,226
08/24/2026
8.58
8.69
8.45
8.65
+1.41%
891,193
08/21/2026
8.33
8.64
8.29
8.53
+3.02%
1,144,265
08/20/2026
8.17
8.35
8.10
8.28
+1.35%
706,971
08/19/2026
8.18
8.28
8.13
8.17
+1.74%
751,450
08/18/2026
8.08
8.08
7.90
8.03
-0.86%
669,595
08/17/2026
7.83
8.13
7.83
8.10
+4.52%
817,236
08/14/2026
7.66
7.80
7.61
7.75
+1.04%
598,877
08/13/2026
7.43
7.71
7.43
7.67
+3.86%
621,976
08/13/2026
$0.08 Dividend
08/12/2026
7.30
7.43
7.19
7.39
+1.77%
663,821
08/11/2026
7.42
7.45
7.17
7.26
-2.27%
596,754
08/10/2026
7.53
7.53
7.39
7.42
-1.32%
706,286
08/07/2026
7.59
7.70
7.44
7.52
-0.91%
525,170
08/06/2026
7.68
7.71
7.58
7.59
+0.39%
427,038
08/05/2026
7.77
7.77
7.53
7.56
-1.42%
532,687
08/04/2026
7.82
7.85
7.58
7.67
-1.77%
721,305
08/03/2026
7.65
7.89
7.62
7.81
+1.02%
1,100,620
07/31/2026
7.72
7.91
7.68
7.73
-1.76%
789,636
07/30/2026
7.56
7.93
7.44
7.87
+4.88%
1,029,709
07/29/2026
7.90
7.97
7.47
7.50
+1.47%
1,225,517
07/28/2026
7.47
7.52
7.36
7.39
-0.66%
585,907
07/28/2026
$0.28 Earnings
07/27/2026
7.61
7.72
7.36
7.44
-1.96%
625,680
07/24/2026
7.42
7.71
7.41
7.59
+1.59%
930,290
07/23/2026
7.30
7.49
7.25
7.47
+2.58%
878,563
07/22/2026
7.35
7.38
7.26
7.29
-1.21%
843,133
07/21/2026
7.09
7.38
6.99
7.38
+4.05%
1,029,739
07/20/2026
6.83
7.21
6.79
7.09
+4.99%
913,765
07/17/2026
6.90
6.90
6.66
6.75
-2.71%
1,141,984
07/16/2026
7.03
7.15
6.93
6.94
-2.09%
735,039
07/15/2026
7.08
7.10
6.89
7.09
+0.42%
1,570,590
07/14/2026
6.90
7.24
6.86
7.06
+2.44%
2,583,235
07/13/2026
6.82
6.95
6.76
6.89
+0.87%
1,097,092
07/10/2026
6.66
6.83
6.62
6.83
+2.99%
422,420
07/09/2026
6.67
6.71
6.44
6.63
-1.47%
447,752
07/08/2026
6.64
6.77
6.58
6.73
+1.04%
799,572
07/07/2026
6.60
6.68
6.60
6.66
+0.75%
901,680
07/06/2026
6.37
6.68
6.37
6.61
+4.37%
459,409
07/02/2026
6.37
6.47
6.30
6.34
+1.43%
634,862
07/01/2026
6.22
6.34
6.22
6.25
0.00%
562,956
06/30/2026
6.23
6.29
6.11
6.25
+0.16%
1,190,776
06/30/2026
$0.06 Dividend
06/29/2026
6.29
6.39
6.18
6.24
-0.47%
690,631
06/26/2026
6.41
6.45
6.20
6.27
-3.18%
2,156,958
06/25/2026
6.64
6.70
6.37
6.47
-2.65%
930,499
06/24/2026
6.99
6.99
6.63
6.65
-5.31%
1,042,014
06/23/2026
6.89
7.08
6.80
7.02
+2.14%
2,001,393
06/22/2026
6.81
7.00
6.62
6.87
+4.63%
1,855,527
06/18/2026
6.77
6.93
6.44
6.57
+3.88%
1,477,869
06/17/2026
6.55
6.57
6.26
6.32
-1.98%
829,162
06/17/2026
$0.18 Earnings
06/16/2026
6.69
6.74
6.44
6.45
-3.38%
581,241
06/15/2026
6.80
6.82
6.62
6.68
-1.30%
462,807
06/12/2026
6.77
6.77
6.62
6.77
+2.22%
471,119
06/11/2026
6.55
6.69
6.53
6.62
+2.58%
574,195
06/10/2026
6.48
6.57
6.41
6.45
-1.20%
480,030
06/09/2026
6.39
6.56
6.39
6.53
+2.78%
753,474
06/08/2026
6.43
6.48
6.33
6.35
-0.31%
570,980
06/05/2026
6.25
6.44
6.20
6.37
+1.56%
593,561
06/04/2026
6.32
6.36
6.22
6.28
-1.08%
551,422
06/03/2026
6.29
6.38
6.21
6.34
+0.15%
483,363
06/02/2026
6.53
6.60
6.27
6.33
-2.42%
778,677
06/01/2026
6.09
6.51
6.04
6.49
+5.92%
1,260,483
05/29/2026
6.42
6.43
6.11
6.13
-5.02%
684,998
05/28/2026
6.40
6.55
6.36
6.45
+0.77%
880,408
05/27/2026
6.70
6.73
6.40
6.40
-4.95%
502,190
05/26/2026
6.49
6.80
6.44
6.74
+4.57%
1,182,192
05/22/2026
6.69
6.69
6.44
6.44
-3.95%
593,359
05/21/2026
6.78
6.83
6.66
6.71
-0.87%
535,267
05/20/2026
6.81
6.88
6.47
6.77
+1.47%
568,354
05/19/2026
6.80
6.89
6.63
6.67
-3.00%
852,347
05/18/2026
6.89
6.95
6.80
6.87
-0.43%
525,490