| |
      |
|
|
Safe Bulkers Inc. (NYSE: SB) |
Date
(mm/dd/yyyy)
|
Close
|
% Change
|
Opened at
|
Daily High
|
Daily Low
|
Transaction
Volume
|
|
06/18/2025
|
$3.84
|
-0.26
|
3.82
|
3.88
|
3.81
|
273,360
|
|
06/18/2025
|
$3.85
|
0.00
|
3.82
|
3.88
|
3.81
|
273,360
|
|
06/17/2025
|
$3.83
|
-0.26
|
3.82
|
3.87
|
3.82
|
382,293
|
|
06/16/2025
|
$3.84
|
-1.03
|
3.91
|
3.91
|
3.81
|
413,733
|
|
06/13/2025
|
$3.88
|
+0.78
|
3.81
|
3.89
|
3.81
|
381,490
|
|
06/12/2025
|
$3.85
|
-0.77
|
3.87
|
3.88
|
3.82
|
475,728
|
|
06/11/2025
|
$3.88
|
+2.11
|
3.84
|
3.90
|
3.81
|
542,156
|
|
06/10/2025
|
$3.80
|
+1.06
|
3.74
|
3.81
|
3.73
|
395,034
|
|
06/09/2025
|
$3.76
|
-0.79
|
3.77
|
3.82
|
3.74
|
278,401
|
|
06/06/2025
|
$3.79
|
-1.81
|
3.86
|
3.88
|
3.78
|
312,497
|
|
06/05/2025
|
$3.86
|
+1.31
|
3.84
|
3.89
|
3.84
|
404,382
|
|
06/04/2025
|
$3.81
|
-0.26
|
3.84
|
3.89
|
3.80
|
437,383
|
|
06/03/2025
|
$3.82
|
+1.06
|
3.73
|
3.82
|
3.72
|
363,388
|
|
06/02/2025
|
$3.78
|
-0.53
|
3.80
|
3.82
|
3.75
|
458,057
|
|
05/30/2025
|
$3.80
|
+1.06
|
3.76
|
3.82
|
3.73
|
322,249
|
|
05/29/2025
|
$3.76
|
-0.27
|
3.82
|
3.82
|
3.73
|
294,036
|
|
05/28/2025
|
$3.77
|
+1.62
|
3.72
|
3.80
|
3.68
|
488,062
|
|
05/27/2025
|
$3.71
|
+1.37
|
3.68
|
3.72
|
3.64
|
390,549
|
|
05/23/2025
|
$3.66
|
0.00
|
3.60
|
3.67
|
3.53
|
381,345
|
|
05/23/2025
|
$3.66
|
0.00
|
3.57
|
3.67
|
3.53
|
379,667
|
|
05/22/2025
|
$3.62
|
-2.95
|
3.70
|
3.74
|
3.62
|
370,156
|
|
05/21/2025
|
$3.73
|
-2.86
|
3.78
|
3.84
|
3.71
|
611,619
|
|
05/20/2025
|
$3.84
|
+3.50
|
3.86
|
4.03
|
3.80
|
757,270
|
|
05/19/2025
|
$3.71
|
-1.33
|
3.71
|
3.75
|
3.70
|
395,461
|
|
05/16/2025
|
$3.76
|
+1.35
|
3.77
|
3.78
|
3.69
|
373,373
|
|
05/15/2025
|
$3.71
|
+1.09
|
3.63
|
3.73
|
3.62
|
291,263
|
|
05/14/2025
|
$3.67
|
+3.38
|
3.65
|
3.73
|
3.63
|
394,134
|
|
05/12/2025
|
$3.55
|
-0.28
|
3.54
|
3.61
|
3.52
|
524,916
|
|
05/12/2025
|
$3.56
|
0.00
|
3.56
|
3.61
|
3.52
|
522,035
|
|
05/09/2025
|
$3.42
|
+0.29
|
3.42
|
3.42
|
3.37
|
236,798
|
|
|
|
