Safe Bulkers Inc (SB) Historical Stock Data
4.83 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SB is down -0.08% a day on average. There have been 11 days where Safe Bulkers Inc closed green and 19 days where SB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 4.89 | 4.83 | ↓$0.06 (-1.23%) | 4.80 | 4.93 | 438.36K |
| 2025-12-17 | 4.91 | 4.86 | ↓$0.05 (-1.02%) | 4.80 | 4.93 | 395.50K |
| 2025-12-16 | 4.89 | 4.88 | ↓$0.01 (-0.20%) | 4.87 | 4.95 | 429.97K |
| 2025-12-15 | 4.93 | 4.89 | ↓$0.04 (-0.81%) | 4.86 | 4.96 | 398.77K |
| 2025-12-12 | 5.10 | 4.91 | ↓$0.19 (-3.73%) | 4.90 | 5.10 | 445.72K |
| 2025-12-11 | 5.18 | 5.09 | ↓$0.09 (-1.74%) | 5.08 | 5.18 | 364.55K |
| 2025-12-10 | 5.23 | 5.17 | ↓$0.06 (-1.15%) | 5.12 | 5.24 | 417.37K |
| 2025-12-09 | 5.23 | 5.23 | ↑$0.00 (0.00%) | 5.19 | 5.26 | 395.79K |
| 2025-12-08 | 5.33 | 5.26 | ↓$0.07 (-1.31%) | 5.25 | 5.37 | 415.17K |
| 2025-12-05 | 5.35 | 5.31 | ↓$0.04 (-0.75%) | 5.28 | 5.39 | 461.42K |
| 2025-12-04 | 5.40 | 5.33 | ↓$0.07 (-1.30%) | 5.28 | 5.42 | 571.78K |
| 2025-12-03 | 5.30 | 5.41 | ↑$0.11 (2.08%) | 5.29 | 5.42 | 784.35K |
| 2025-12-02 | 5.34 | 5.27 | ↓$0.07 (-1.31%) | 5.22 | 5.35 | 818.78K |
| 2025-12-01 | 5.28 | 5.23 | ↓$0.05 (-0.95%) | 5.20 | 5.37 | 1M |
| 2025-11-28 | 5.38 | 5.29 | ↓$0.09 (-1.67%) | 5.24 | 5.38 | 571.30K |
| 2025-11-26 | 5.00 | 5.37 | ↑$0.37 (7.40%) | 4.98 | 5.54 | 2.77M |
| 2025-11-25 | 4.92 | 4.89 | ↓$0.03 (-0.61%) | 4.83 | 4.92 | 447.32K |
| 2025-11-24 | 4.87 | 4.91 | ↑$0.04 (0.82%) | 4.83 | 4.94 | 504.18K |
| 2025-11-21 | 4.72 | 4.85 | ↑$0.13 (2.75%) | 4.66 | 4.86 | 533.99K |
| 2025-11-20 | 4.79 | 4.70 | ↓$0.09 (-1.88%) | 4.69 | 4.88 | 370.16K |
| 2025-11-19 | 4.74 | 4.75 | ↑$0.01 (0.21%) | 4.74 | 4.84 | 377.11K |
| 2025-11-18 | 4.80 | 4.79 | ↓$0.01 (-0.21%) | 4.77 | 4.83 | 263.65K |
| 2025-11-17 | 4.81 | 4.79 | ↓$0.02 (-0.42%) | 4.75 | 4.90 | 382.16K |
| 2025-11-14 | 4.82 | 4.83 | ↑$0.01 (0.21%) | 4.74 | 4.83 | 273.31K |
| 2025-11-13 | 4.77 | 4.84 | ↑$0.07 (1.47%) | 4.77 | 4.95 | 414.82K |
| 2025-11-12 | 4.85 | 4.75 | ↓$0.10 (-2.06%) | 4.73 | 4.86 | 628.06K |
| 2025-11-11 | 5.00 | 4.96 | ↓$0.04 (-0.80%) | 4.84 | 5.00 | 334.61K |
| 2025-11-10 | 4.79 | 4.98 | ↑$0.19 (3.97%) | 4.74 | 4.99 | 532.45K |
| 2025-11-07 | 4.71 | 4.78 | ↑$0.07 (1.49%) | 4.66 | 4.81 | 403.90K |
| 2025-11-06 | 4.69 | 4.71 | ↑$0.02 (0.43%) | 4.66 | 4.78 | 342.12K |
Create an account or log in to view more rows.
$SB I love this stonk!
$SB fuck all u greedy bulls
$SB the best advice has been no stop losses. Would have cost a fortune!!!
$SB Burn burn burn
$SB news?
$SB come on I wana jump up and down
$SB Looking for this cup to breakout.
$SB this will breakout Monday
$SB we need more volume
$SB I like green candles on my birthday cake