| |
      |
|
|
Safe Bulkers Inc. (NYSE: SB) |
Date
(mm/dd/yyyy)
|
Close
|
% Change
|
Opened at
|
Daily High
|
Daily Low
|
Transaction
Volume
|
|
12/15/2025
|
$4.90
|
-0.20
|
4.92
|
4.96
|
4.87
|
398,715
|
|
12/12/2025
|
$4.91
|
-3.54
|
5.07
|
5.09
|
4.90
|
445,722
|
|
12/11/2025
|
$5.09
|
-1.55
|
5.15
|
5.15
|
5.08
|
364,537
|
|
12/10/2025
|
$5.17
|
-1.34
|
5.20
|
5.24
|
5.12
|
417,162
|
|
12/09/2025
|
$5.24
|
-0.57
|
5.26
|
5.26
|
5.19
|
395,722
|
|
12/08/2025
|
$5.27
|
-0.94
|
5.28
|
5.37
|
5.25
|
415,162
|
|
12/05/2025
|
$5.32
|
-0.37
|
5.34
|
5.39
|
5.28
|
459,334
|
|
12/04/2025
|
$5.34
|
+1.33
|
5.38
|
5.41
|
5.28
|
571,779
|
|
12/02/2025
|
$5.27
|
+0.19
|
5.34
|
5.35
|
5.22
|
818,775
|
|
12/02/2025
|
$5.26
|
0.00
|
5.31
|
5.35
|
5.22
|
818,775
|
|
12/01/2025
|
$5.24
|
-1.13
|
5.28
|
5.37
|
5.20
|
1,002,709
|
|
11/28/2025
|
$5.30
|
-1.30
|
5.36
|
5.38
|
5.24
|
571,297
|
|
11/26/2025
|
$5.37
|
-0.19
|
5.00
|
5.54
|
4.98
|
2,770,332
|
|
11/26/2025
|
$5.38
|
0.00
|
5.05
|
5.54
|
5.00
|
2,769,285
|
|
11/25/2025
|
$4.87
|
+0.41
|
4.88
|
4.92
|
4.84
|
436,311
|
|
11/21/2025
|
$4.85
|
+3.19
|
4.72
|
4.86
|
4.66
|
533,986
|
|
11/20/2025
|
$4.70
|
-0.21
|
4.79
|
4.88
|
4.69
|
370,164
|
|
11/20/2025
|
$4.71
|
0.00
|
4.75
|
4.88
|
4.69
|
370,164
|
|
11/18/2025
|
$4.79
|
-0.21
|
4.80
|
4.83
|
4.77
|
263,649
|
|
11/18/2025
|
$4.80
|
0.00
|
4.79
|
4.83
|
4.77
|
263,649
|
|
11/17/2025
|
$4.79
|
-0.83
|
4.78
|
4.90
|
4.75
|
382,161
|
|
11/14/2025
|
$4.83
|
-0.41
|
4.78
|
4.83
|
4.74
|
273,305
|
|
11/13/2025
|
$4.85
|
+2.11
|
4.80
|
4.94
|
4.78
|
414,701
|
|
11/12/2025
|
$4.75
|
-4.04
|
4.85
|
4.86
|
4.73
|
627,140
|
|
11/11/2025
|
$4.95
|
-0.80
|
4.97
|
5.00
|
4.84
|
333,510
|
|
11/10/2025
|
$4.99
|
+4.39
|
4.78
|
4.99
|
4.76
|
532,090
|
|
11/07/2025
|
$4.78
|
+1.70
|
4.68
|
4.81
|
4.68
|
403,735
|
|
11/05/2025
|
$4.70
|
0.00
|
4.58
|
4.70
|
4.58
|
325,861
|
|
11/05/2025
|
$4.70
|
0.00
|
4.57
|
4.70
|
4.57
|
325,861
|
|
11/03/2025
|
$4.61
|
-0.22
|
4.68
|
4.69
|
4.60
|
315,357
|
|
|
|
