SB
Safe Bulkers (SB)
NYSE
$7.04+$0.08 (+1.09%)
Price as of Jul 14, 2026 10:14 AM EDT
  • $708.7M
    Market Cap
  • 77.31%
    1-Year Change
  • Marine Shipping
    Industry
  • 1 Month
    +1.83%
    Low Price$6.31
    High Price$7.16
  • 3 Months
    +7.27%
    Low Price$6.25
    High Price$7.33
  • 1 Year
    +77.31%
    Low Price$3.86
    High Price$7.33
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
6.89
7.02
6.83
6.96
+0.87%
1,097,092
07/10/2026
6.73
6.90
6.69
6.90
+2.99%
422,420
07/09/2026
6.74
6.78
6.51
6.70
-1.47%
447,752
07/08/2026
6.71
6.84
6.65
6.80
+1.04%
799,572
07/07/2026
6.67
6.75
6.67
6.73
+0.75%
901,680
07/06/2026
6.43
6.75
6.43
6.68
+4.38%
459,409
07/02/2026
6.43
6.54
6.37
6.40
+1.43%
634,862
07/01/2026
6.28
6.41
6.28
6.31
0.00%
562,956
06/30/2026
6.29
6.35
6.17
6.31
+0.16%
1,190,776
06/30/2026
$0.06 Dividend
06/29/2026
6.35
6.46
6.24
6.30
-0.47%
690,631
06/26/2026
6.48
6.52
6.26
6.33
-3.18%
2,156,958
06/25/2026
6.71
6.77
6.43
6.54
-2.65%
930,499
06/24/2026
7.06
7.06
6.70
6.72
-5.31%
1,042,014
06/23/2026
6.96
7.15
6.86
7.09
+2.14%
2,001,393
06/22/2026
6.88
7.07
6.69
6.94
+4.63%
1,855,527
06/18/2026
6.83
7.00
6.50
6.64
+3.88%
1,477,869
06/17/2026
6.62
6.63
6.32
6.39
-1.98%
829,162
06/17/2026
$0.18 Earnings
06/16/2026
6.76
6.81
6.51
6.52
-3.38%
581,241
06/15/2026
6.86
6.89
6.69
6.75
-1.30%
462,807
06/12/2026
6.83
6.84
6.69
6.83
+2.22%
471,119
06/11/2026
6.62
6.76
6.60
6.69
+2.58%
574,195
06/10/2026
6.55
6.64
6.48
6.52
-1.20%
480,030
06/09/2026
6.46
6.62
6.46
6.60
+2.78%
753,474
06/08/2026
6.50
6.55
6.39
6.42
-0.31%
570,980
06/05/2026
6.31
6.50
6.26
6.44
+1.56%
593,561
06/04/2026
6.39
6.43
6.29
6.34
-1.08%
551,422
06/03/2026
6.35
6.45
6.27
6.41
+0.15%
483,363
06/02/2026
6.60
6.67
6.33
6.40
-2.42%
778,677
06/01/2026
6.15
6.58
6.10
6.56
+5.92%
1,260,483
05/29/2026
6.49
6.50
6.18
6.19
-5.02%
684,998
05/28/2026
6.47
6.62
6.43
6.52
+0.77%
880,408
05/27/2026
6.77
6.80
6.46
6.47
-4.95%
502,190
05/26/2026
6.56
6.87
6.51
6.81
+4.57%
1,182,192
05/22/2026
6.76
6.76
6.51
6.51
-3.95%
593,359
05/21/2026
6.84
6.90
6.73
6.78
-0.87%
535,267
05/20/2026
6.87
6.95
6.54
6.83
+1.47%
568,354
05/19/2026
6.86
6.96
6.70
6.74
-3.00%
852,347
05/18/2026
6.96
7.02
6.87
6.94
-0.43%
525,490
05/15/2026
7.15
7.15
6.87
6.97
-3.43%
667,960
05/14/2026
7.23
7.30
7.18
7.22
+0.28%
470,165
05/13/2026
7.24
7.31
7.06
7.20
-0.82%
598,635
05/12/2026
7.03
7.26
6.97
7.26
+3.68%
564,864
05/11/2026
7.01
7.07
6.88
7.00
+0.57%
434,815
05/08/2026
6.87
7.01
6.86
6.96
+1.30%
341,465
05/07/2026
6.83
6.92
6.79
6.87
+0.29%
337,892
05/06/2026
7.08
7.13
6.78
6.85
-2.67%
452,363
05/05/2026
6.74
7.06
6.71
7.04
+5.96%
882,255
05/04/2026
6.61
6.65
6.57
6.65
+0.60%
491,329
05/01/2026
6.68
6.68
6.51
6.61
-1.04%
227,385
04/30/2026
6.59
6.68
6.59
6.68
+2.12%
316,344
04/29/2026
6.63
6.71
6.52
6.54
-1.20%
463,456
04/28/2026
6.53
6.64
6.50
6.62
+1.21%
409,816
04/27/2026
6.46
6.55
6.45
6.54
+1.23%
473,850
04/24/2026
6.47
6.48
6.37
6.46
+0.62%
249,652
04/23/2026
6.55
6.60
6.41
6.42
-1.82%
291,955
04/22/2026
6.50
6.54
6.39
6.54
+1.54%
372,015
04/21/2026
6.65
6.71
6.37
6.44
-2.99%
388,643
04/20/2026
6.55
6.72
6.42
6.64
+0.90%
526,546
04/17/2026
6.51
6.66
6.49
6.58
+1.68%
402,939
04/16/2026
6.45
6.55
6.38
6.47
+0.31%
344,027
04/15/2026
6.46
6.52
6.38
6.45
+0.46%
387,934
04/14/2026
6.53
6.54
6.40
6.42
-1.07%
311,346
04/13/2026
6.33
6.50
6.32
6.49
+1.87%
304,659
04/10/2026
6.40
6.46
6.27
6.37
-0.62%
418,551
04/09/2026
6.54
6.55
6.34
6.41
-1.52%
417,563
04/08/2026
6.58
6.60
6.47
6.51
+1.39%
480,641
04/07/2026
6.46
6.51
6.36
6.42
-1.37%
535,377
04/06/2026
6.48
6.53
6.42
6.51
-0.30%
319,257
04/02/2026
6.28
6.56
6.14
6.53
+2.33%
664,614
04/01/2026
6.27
6.45
6.24
6.38
+1.74%
539,341
03/31/2026
6.09
6.28
6.00
6.27
+3.77%
596,785
03/30/2026
6.09
6.13
5.94
6.04
+0.33%
860,318
03/27/2026
6.16
6.19
5.98
6.02
-2.09%
532,533
03/26/2026
6.18
6.32
6.14
6.15
-1.11%
731,202
03/25/2026
6.32
6.32
6.20
6.22
-0.63%
626,966
03/24/2026
6.20
6.36
6.20
6.26
+0.80%
1,027,816
03/23/2026
6.00
6.25
5.94
6.21
+3.64%
535,504
03/20/2026
6.30
6.30
5.95
5.99
-3.66%
969,284
03/19/2026
6.11
6.27
6.03
6.22
+0.32%
683,705
03/18/2026
6.06
6.25
6.04
6.20
+2.79%
683,050
03/17/2026
6.07
6.11
5.99
6.03
+0.33%
584,270
03/16/2026
5.96
6.06
5.92
6.01
+2.19%
612,731
03/13/2026
5.88
5.94
5.79
5.88
-0.17%
976,735
03/12/2026
6.02
6.02
5.89
5.89
-2.30%
906,119
03/11/2026
6.08
6.11
5.96
6.03
-2.40%
560,415
03/10/2026
6.26
6.31
6.14
6.18
-1.58%
747,979
03/09/2026
5.99
6.32
5.98
6.28
+3.93%
1,003,191
03/06/2026
5.92
6.11
5.86
6.04
-3.02%
1,126,773
03/05/2026
6.41
6.41
6.16
6.23
-3.53%
1,024,848
03/04/2026
6.47
6.53
6.31
6.46
-0.61%
755,561
03/03/2026
6.53
6.55
6.29
6.50
-1.50%
772,042
03/02/2026
6.44
6.61
6.33
6.60
+2.30%
866,031
03/02/2026
$0.05 Dividend
02/27/2026
6.43
6.48
6.38
6.45
+0.31%
699,258
02/26/2026
6.28
6.44
6.23
6.43
+1.55%
1,037,654
02/25/2026
6.29
6.35
6.10
6.33
+1.42%
1,025,389
02/24/2026
6.08
6.25
6.03
6.24
+2.75%
951,092
02/23/2026
6.05
6.09
5.91
6.08
+0.49%
677,497