4.33
price up icon2.61%   0.11
 
loading

Safe Bulkers Inc Stock (SB) Price History

The historical daily chart and data for Safe Bulkers Inc stock (SB), show that the latest closing stock price as of August 22, 2025, is $4.33.
  • Safe Bulkers Inc all-time high stock price is $11.48, occurred on March 07, 2014.
  • The lowest Safe Bulkers Inc stock price recorded was $0.30 on January 20, 2016. Since then, Safe Bulkers Inc's stock price has risen over 1,343% to $4.33 now.
  • The 52-week high stock price for SB is $5.235, representing a 20.90% increase from the current share price, occurred on September 26, 2024.
  • The 52-week low stock price for SB is $3.015, indicating a -30.37% decrease from the current share price, occurred on April 08, 2025.
  • The closing price of Safe Bulkers Inc (SB) stock in the beginning of 2024 was $3.88. The stock closed the year at $2.91, a loss of over -25.00% for the year.
The table below shows more information about SB historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $4.36 $4.22 $0.14 562,173.0 +2.61%
Aug 21, 2025 $4.27 $4.15 $0.12 360,326.0 +0.96%
Aug 20, 2025 $4.26 $4.17 $0.10 305,337.0 -0.24%
Aug 19, 2025 $4.39 $4.16 $0.23 425,522.0 -3.01%
Aug 18, 2025 $4.40 $4.22 $0.18 528,629.0 +1.65%
Aug 15, 2025 $4.33 $4.25 $0.075 271,843.0 -0.47%
Aug 14, 2025 $4.34 $4.24 $0.10 347,840.0 -0.70%
Aug 13, 2025 $4.34 $4.22 $0.12 468,889.0 +1.90%
Aug 12, 2025 $4.28 $4.18 $0.10 359,329.0 +1.20%
Aug 11, 2025 $4.24 $4.12 $0.12 248,584.0 -0.48%
Aug 08, 2025 $4.30 $4.14 $0.155 373,306.0 +1.21%
Aug 07, 2025 $4.24 $4.10 $0.14 418,151.0 +0.00%
Aug 06, 2025 $4.18 $4.09 $0.085 320,316.0 +0.24%
Aug 05, 2025 $4.14 $4.07 $0.075 238,374.0 +1.23%
Aug 04, 2025 $4.13 $3.90 $0.23 612,267.0 +4.08%
Aug 01, 2025 $3.94 $3.87 $0.08 356,711.0 -0.25%
Jul 31, 2025 $3.95 $3.86 $0.088 312,673.0 +1.81%
Jul 30, 2025 $4.00 $3.61 $0.385 1,128,945.0 -7.88%
Jul 29, 2025 $4.25 $4.16 $0.09 560,466.0 -0.71%
Jul 28, 2025 $4.24 $4.18 $0.055 331,112.0 -0.47%
Jul 25, 2025 $4.29 $4.21 $0.0812 215,799.0 -0.47%
Jul 24, 2025 $4.31 $4.24 $0.07 345,149.0 -1.16%

Safe Bulkers Inc Stock (SB) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Safe Bulkers Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Safe Bulkers Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Safe Bulkers Inc Stock (SB) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $4.40 $3.87 $0.535 6,759,770.0 +10.18%
Jul, 2025 $4.31 $3.56 $0.75 9,274,788.0 +8.86%
Jun, 2025 $3.91 $3.58 $0.33 7,836,022.0 -5.00%
May, 2025 $4.03 $3.33 $0.70 8,116,041.0 +12.09%
Apr, 2025 $3.78 $3.02 $0.765 11,882,105.0 -8.13%
Mar, 2025 $3.88 $3.62 $0.25 12,442,698.0 -1.34%
Feb, 2025 $3.98 $3.42 $0.555 13,099,971.0 +5.35%
Jan, 2025 $3.74 $3.31 $0.43 12,863,505.0 -0.56%

Safe Bulkers Inc Stock (SB) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $4.08 $3.40 $0.68 15,206,958.0 -10.08%
Nov, 2024 $4.49 $3.80 $0.69 11,655,084.0 -7.64%
Oct, 2024 $5.21 $4.16 $1.05 11,775,780.0 -19.11%
Sep, 2024 $5.24 $4.45 $0.783 9,834,106.0 +1.37%
Aug, 2024 $5.18 $4.30 $0.88 12,765,735.0 +0.99%
Jul, 2024 $6.22 $5.02 $1.20 11,618,458.0 -13.06%
Jun, 2024 $6.33 $5.60 $0.73 12,852,109.0 +2.65%
May, 2024 $5.68 $4.98 $0.70 12,215,317.0 +13.63%
Apr, 2024 $5.24 $4.65 $0.59 12,193,884.0 +0.60%
Mar, 2024 $5.15 $4.54 $0.61 20,953,794.0 +6.90%
Feb, 2024 $4.71 $3.85 $0.86 18,014,649.0 +14.85%
Jan, 2024 $4.30 $3.83 $0.465 17,843,545.0 +2.80%

Safe Bulkers Inc Stock (SB) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $4.10 $3.62 $0.48 16,683,195.0 +1.29%
Nov, 2023 $3.91 $3.10 $0.81 11,735,510.0 +23.57%
Oct, 2023 $3.42 $3.10 $0.32 8,707,860.0 -3.09%
Sep, 2023 $3.36 $2.97 $0.39 9,516,004.0 +0.93%
Aug, 2023 $3.42 $3.06 $0.3591 8,289,457.0 -3.60%
Jul, 2023 $3.43 $3.13 $0.30 10,622,642.0 +2.15%
Jun, 2023 $3.59 $3.17 $0.42 11,039,714.0 +2.84%
May, 2023 $3.78 $3.14 $0.64 17,164,241.0 -13.39%
Apr, 2023 $3.85 $3.52 $0.33 14,711,843.0 -0.81%
Mar, 2023 $3.81 $3.30 $0.51 25,008,598.0 -1.60%
Feb, 2023 $3.85 $3.20 $0.65 16,943,717.0 +13.98%
Jan, 2023 $3.30 $2.71 $0.59 14,685,310.0 +13.06%
$21.59
price up icon 2.27%
marine_shipping NMM
$46.81
price up icon 0.24%
$11.74
price up icon 3.25%
marine_shipping DAC
$93.55
price up icon 0.94%
marine_shipping ZIM
$14.37
price down icon 2.24%
$19.12
price up icon 0.74%
Cap:     |  Volume (24h):