NYSE - Delayed Quote
USD
Safe Bulkers, Inc. (SB-PC)
25.68
-0.09
(-0.35%)
At close: 12:07:14 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
25.68
25.68
25.59
25.68
25.68
2,564
Nov 2, 2026
25.77
25.77
25.77
25.77
25.77
-
Oct 30, 2026
25.77
25.77
25.77
25.77
25.77
-
Oct 29, 2026
25.78
25.78
25.77
25.77
25.77
331
Oct 28, 2026
26.15
26.15
25.95
25.95
25.95
323
Oct 27, 2026
25.75
25.75
25.75
25.75
25.75
-
Oct 26, 2026
25.75
25.75
25.75
25.75
25.75
-
Oct 23, 2026
25.75
25.75
25.75
25.75
25.75
138
Oct 22, 2026
25.79
25.79
25.79
25.79
25.79
259
Oct 21, 2026
25.55
25.75
25.55
25.75
25.75
1,523
Oct 20, 2026
25.53
25.53
25.53
25.53
25.53
-
Oct 19, 2026
25.53
25.53
25.53
25.53
25.53
-
Oct 16, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 16, 2026
26.00
26.00
25.50
25.53
25.53
10,061
Oct 15, 2026
26.16
26.16
26.12
26.13
25.63
1,851
Oct 14, 2026
26.11
26.11
26.11
26.11
25.61
206
Oct 13, 2026
26.08
26.10
26.08
26.10
25.60
952
Oct 12, 2026
26.15
26.15
26.15
26.15
25.65
185
Oct 9, 2026
26.10
26.10
26.05
26.10
25.60
1,523
Oct 8, 2026
26.13
26.16
26.00
26.16
25.66
2,381
Oct 7, 2026
26.09
26.09
26.09
26.09
25.59
121
Oct 6, 2026
26.05
26.05
26.05
26.05
25.55
-
Oct 5, 2026
26.05
26.05
26.05
26.05
25.55
-
Oct 2, 2026
26.05
26.05
26.05
26.05
25.55
-
Oct 1, 2026
26.05
26.05
26.05
26.05
25.55
295
Sep 30, 2026
26.00
26.08
26.00
26.06
25.56
2,477
Sep 29, 2026
26.08
26.08
26.08
26.08
25.58
811
Sep 28, 2026
26.09
26.09
26.09
26.09
25.60
1,876
Sep 25, 2026
26.24
26.24
26.15
26.15
25.65
475
Sep 24, 2026
26.03
26.03
26.03
26.03
25.53
-
Sep 23, 2026
26.01
26.03
26.01
26.03
25.53
583
Sep 22, 2026
26.11
26.11
26.11
26.11
25.61
-
Sep 21, 2026
26.11
26.11
26.11
26.11
25.61
-
Sep 18, 2026
26.11
26.11
26.11
26.11
25.61
-
Sep 17, 2026
26.11
26.11
26.11
26.11
25.61
178
Sep 16, 2026
26.17
26.17
26.17
26.17
25.67
-
Sep 15, 2026
26.17
26.17
26.17
26.17
25.67
-
Sep 14, 2026
26.10
26.17
26.00
26.17
25.67
1,813
Sep 11, 2026
26.00
26.34
26.00
26.21
25.70
2,423
Sep 10, 2026
26.27
26.39
26.00
26.20
25.70
1,033
Sep 9, 2026
26.00
26.00
26.00
26.00
25.50
158
Sep 8, 2026
26.30
26.30
26.30
26.30
25.80
440
Sep 4, 2026
26.30
26.30
26.30
26.30
25.80
-
Sep 3, 2026
26.18
26.30
26.18
26.30
25.80
686
Sep 2, 2026
26.38
26.38
26.38
26.38
25.88
-
Sep 1, 2026
26.43
26.43
26.38
26.38
25.88
376
Aug 31, 2026
26.50
26.50
26.50
26.50
25.99
271
Aug 28, 2026
26.50
26.50
26.50
26.50
25.99
-
Aug 27, 2026
26.50
26.50
26.50
26.50
25.99
664
Aug 26, 2026
26.48
26.48
26.48
26.48
25.98
-
Aug 25, 2026
26.48
26.48
26.48
26.48
25.98
-
Aug 24, 2026
26.48
26.48
26.48
26.48
25.98
-
Aug 21, 2026
26.48
26.48
26.48
26.48
25.98
184
Aug 20, 2026
26.50
26.50
26.50
26.50
25.99
-
Aug 19, 2026
26.50
26.50
26.50
26.50
25.99
-
Aug 18, 2026
26.50
26.50
26.50
26.50
25.99
-
Aug 17, 2026
26.50
26.50
26.50
26.50
25.99
-
Aug 14, 2026
26.50
26.50
26.50
26.50
25.99
-
Aug 13, 2026
26.50
26.50
26.50
26.50
25.99
-
Aug 12, 2026
26.50
26.50
26.50
26.50
25.99
-
Aug 11, 2026
26.50
26.50
26.50
26.50
25.99
-
Aug 10, 2026
26.48
26.50
26.48
26.50
25.99
1,452
Aug 7, 2026
26.05
26.05
26.05
26.05
25.55
-
Aug 6, 2026
26.25
26.25
26.05
26.05
25.55
239
Aug 5, 2026
26.20
26.20
26.20
26.20
25.70
209
Aug 4, 2026
26.54
26.54
26.54
26.54
26.03
-
Aug 3, 2026
26.54
26.54
26.54
26.54
26.03
-
Jul 31, 2026
26.54
26.54
26.54
26.54
26.03
807
Jul 30, 2026
26.26
26.26
26.26
26.26
25.75
307
Jul 29, 2026
26.32
26.32
26.28
26.28
25.78
370
Jul 28, 2026
26.15
26.15
26.15
26.15
25.65
-
Jul 27, 2026
26.15
26.15
26.15
26.15
25.65
-
Jul 24, 2026
26.15
26.15
26.15
26.15
25.65
236
Jul 23, 2026
25.92
26.21
25.92
26.21
25.71
316
Jul 22, 2026
25.75
25.92
25.75
25.92
25.42
1,653
Jul 21, 2026
26.21
26.21
26.21
26.21
25.70
169
Jul 20, 2026
26.47
26.47
26.47
26.47
25.96
-
Jul 17, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 17, 2026
26.47
26.47
26.47
26.47
25.96
-
Jul 16, 2026
26.47
26.47
26.47
26.47
25.47
219
Jul 15, 2026
26.26
26.26
26.26
26.26
25.27
516
Jul 14, 2026
26.45
26.52
26.45
26.52
25.52
304
Jul 13, 2026
26.45
26.55
26.45
26.54
25.54
1,656
Jul 10, 2026
25.95
25.95
25.95
25.95
24.97
-
Jul 9, 2026
25.95
25.95
25.95
25.95
24.97
-
Jul 8, 2026
25.95
25.95
25.95
25.95
24.97
-
Jul 7, 2026
26.50
26.55
25.95
25.95
24.97
603
Jul 6, 2026
26.48
26.54
26.48
26.54
25.54
303
Jul 2, 2026
26.56
26.56
26.56
26.56
25.56
-
Jul 1, 2026
26.15
26.56
26.15
26.56
25.56
1,084
Jun 30, 2026
26.11
26.15
26.08
26.15
25.17
998
Jun 29, 2026
26.08
26.08
26.08
26.08
25.09
-
Jun 26, 2026
26.08
26.08
26.08
26.08
25.09
325
Jun 25, 2026
26.00
26.00
26.00
26.00
25.02
213
Jun 24, 2026
26.15
26.15
26.11
26.11
25.13
509
Jun 23, 2026
25.87
25.87
25.87
25.87
24.90
-
Jun 22, 2026
25.87
25.87
25.86
25.87
24.90
1,108
Jun 18, 2026
26.10
26.10
26.10
26.10
25.12
-
Jun 17, 2026
26.15
26.15
26.00
26.10
25.12
7,852
Jun 16, 2026
26.14
26.14
26.14
26.14
25.16
1,238
Jun 15, 2026
26.10
26.10
26.09
26.10
25.12
997
Jun 12, 2026
25.99
25.99
25.99
25.99
25.01
-
Jun 11, 2026
25.99
25.99
25.99
25.99
25.01
183
Jun 10, 2026
25.60
25.81
25.60
25.80
24.83
4,311
Jun 9, 2026
26.15
26.15
26.15
26.15
25.17
-
Jun 8, 2026
26.15
26.15
26.15
26.15
25.17
-
Jun 5, 2026
26.15
26.15
26.15
26.15
25.17
-
Jun 4, 2026
26.15
26.15
26.15
26.15
25.17
186
Jun 3, 2026
26.48
26.48
26.48
26.48
25.48
340
Jun 2, 2026
26.69
26.69
26.69
26.69
25.68
435
Jun 1, 2026
26.20
26.20
26.15
26.15
25.17
933
May 29, 2026
26.20
26.20
26.20
26.20
25.21
-
May 28, 2026
26.21
26.22
26.20
26.20
25.21
929
May 27, 2026
26.29
26.29
26.22
26.24
25.25
1,342
May 26, 2026
26.51
26.51
26.51
26.51
25.51
627
May 22, 2026
26.53
26.53
26.53
26.53
25.53
188
May 21, 2026
26.47
26.47
26.47
26.47
25.47
1,255
May 20, 2026
26.19
26.78
26.16
26.76
25.75
3,179
May 19, 2026
26.28
26.30
26.26
26.26
25.27
1,446
May 18, 2026
26.11
26.11
26.11
26.11
25.13
777
May 15, 2026
26.11
26.11
26.11
26.11
25.13
1,200
May 14, 2026
26.10
26.10
26.10
26.10
25.12
-
May 13, 2026
26.10
26.10
26.10
26.10
25.12
102
May 12, 2026
26.09
26.24
26.09
26.09
25.11
1,000
May 11, 2026
26.10
26.10
26.08
26.08
25.10
1,177
May 8, 2026
26.30
26.30
26.30
26.30
25.31
-
May 7, 2026
26.05
26.30
26.05
26.30
25.31
1,157
May 6, 2026
25.94
25.94
25.94
25.94
24.96
-
May 5, 2026
25.94
25.94
25.94
25.94
24.96
-
May 4, 2026
26.30
26.30
25.94
25.94
24.96
464
May 1, 2026
26.27
26.27
26.27
26.27
25.28
-
Apr 30, 2026
25.71
26.27
25.71
26.27
25.28
691
Apr 29, 2026
25.84
25.84
25.60
25.84
24.87
550
Apr 28, 2026
26.15
26.15
26.10
26.10
25.12
1,151
Apr 27, 2026
26.18
26.27
26.18
26.27
25.28
1,088
Apr 24, 2026
26.12
26.50
26.10
26.12
25.14
2,072
Apr 23, 2026
26.00
26.30
25.88
25.88
24.91
2,045
Apr 22, 2026
25.85
25.85
25.85
25.85
24.88
-
Apr 21, 2026
25.85
25.85
25.85
25.85
24.88
-
Apr 20, 2026
25.85
25.85
25.85
25.85
24.88
600
Apr 17, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 17, 2026
26.10
26.10
25.83
25.84
24.87
2,744
Apr 16, 2026
26.61
26.61
26.61
26.61
25.13
-
Apr 15, 2026
26.45
26.72
26.45
26.61
25.13
798
Apr 14, 2026
26.46
26.76
26.46
26.52
25.04
1,734
Apr 13, 2026
26.35
26.43
26.35
26.43
24.96
651
Apr 10, 2026
26.48
26.50
26.47
26.50
25.02
2,194
Apr 9, 2026
26.45
26.45
26.45
26.45
24.98
402
Apr 8, 2026
26.45
26.45
26.45
26.45
24.98
600
Apr 7, 2026
26.23
26.23
26.23
26.23
24.76
318
Apr 6, 2026
26.00
26.00
26.00
26.00
24.55
-
Apr 2, 2026
26.00
26.00
26.00
26.00
24.55
-
Apr 1, 2026
26.00
26.00
26.00
26.00
24.55
-
Mar 31, 2026
26.23
26.23
25.98
26.00
24.55
739
Mar 30, 2026
26.26
26.26
26.26
26.26
24.80
670
Mar 27, 2026
26.25
26.25
26.25
26.25
24.79
-
Mar 26, 2026
26.99
26.99
26.25
26.25
24.79
3,921
Mar 25, 2026
26.23
26.23
26.23
26.23
24.77
100
Mar 24, 2026
26.50
26.50
26.47
26.50
25.02
1,387
Mar 23, 2026
26.40
26.40
26.40
26.40
24.93
166
Mar 20, 2026
26.36
26.38
26.36
26.38
24.91
397
Mar 19, 2026
26.29
26.43
26.29
26.43
24.96
904
Mar 18, 2026
26.10
26.10
26.10
26.10
24.65
-
Mar 17, 2026
26.10
26.10
26.10
26.10
24.65
-
Mar 16, 2026
26.10
26.10
26.10
26.10
24.65
1,619
Mar 13, 2026
26.26
26.26
26.16
26.16
24.70
2,324
Mar 12, 2026
26.30
26.30
26.28
26.28
24.82
2,575
Mar 11, 2026
26.30
26.30
26.30
26.30
24.83
-
Mar 10, 2026
26.30
26.30
26.30
26.30
24.83
25
Mar 9, 2026
26.25
26.25
26.25
26.25
24.79
-
Mar 6, 2026
26.25
26.25
26.25
26.25
24.79
25
Mar 5, 2026
26.42
26.42
26.42
26.42
24.95
-
Mar 4, 2026
26.42
26.42
26.42
26.42
24.95
25
Mar 3, 2026
26.44
26.44
26.44
26.44
24.97
25
Mar 2, 2026
26.25
26.30
26.25
26.30
24.83
25
Feb 27, 2026
26.27
26.27
26.27
26.27
24.81
25
Feb 26, 2026
26.25
26.25
26.25
26.25
24.79
143
Feb 25, 2026
26.16
26.16
26.16
26.16
24.70
-
Feb 24, 2026
26.16
26.16
26.16
26.16
24.70
-
Feb 23, 2026
26.16
26.16
26.16
26.16
24.70
-
Feb 20, 2026
25.96
26.16
25.96
26.16
24.70
286
Feb 19, 2026
26.25
26.25
26.20
26.20
24.74
503
Feb 18, 2026
26.01
26.08
26.01
26.01
24.56
1,306
Feb 17, 2026
26.10
26.24
26.10
26.24
24.78
720
Feb 13, 2026
26.10
26.10
26.10
26.10
24.64
-
Feb 12, 2026
26.10
26.10
26.10
26.10
24.64
-
Feb 11, 2026
26.10
26.10
26.10
26.10
24.64
-
Feb 10, 2026
25.75
26.10
25.75
26.10
24.64
2,000
Feb 9, 2026
25.93
25.93
25.93
25.93
24.48
-
Feb 6, 2026
25.72
25.93
25.60
25.93
24.48
1,753
Feb 5, 2026
25.85
25.86
25.80
25.81
24.37
2,490
Feb 4, 2026
26.05
26.05
26.05
26.05
24.60
-
Feb 3, 2026
26.05
26.05
26.05
26.05
24.60
-
Feb 2, 2026
25.90
26.56
25.90
26.05
24.60
3,272
Jan 30, 2026
25.78
25.85
25.78
25.85
24.41
591
Jan 29, 2026
25.85
25.85
25.85
25.85
24.41
-
Jan 28, 2026
25.80
25.85
25.80
25.85
24.41
783
Jan 27, 2026
25.80
25.80
25.80
25.80
24.36
679
Jan 26, 2026
25.80
25.80
25.80
25.80
24.36
385
Jan 23, 2026
25.80
25.84
25.80
25.80
24.36
1,577
Jan 22, 2026
25.73
25.73
25.70
25.70
24.27
411
Jan 21, 2026
25.70
25.70
25.70
25.70
24.27
-
Jan 20, 2026
25.60
25.73
25.53
25.70
24.27
2,320
Jan 16, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 16, 2026
25.65
25.65
25.51
25.53
24.11
977
Jan 15, 2026
25.95
25.97
25.88
25.92
24.00
1,995
Jan 14, 2026
25.99
25.99
25.94
25.94
24.02
517
Jan 13, 2026
25.85
25.85
25.76
25.76
23.85
668
Jan 12, 2026
25.96
26.00
25.75
25.75
23.85
2,934
Jan 9, 2026
25.88
25.88
25.88
25.88
23.96
-
Jan 8, 2026
25.88
25.88
25.88
25.88
23.96
-
Jan 7, 2026
25.88
25.88
25.88
25.88
23.96
121
Jan 6, 2026
25.79
25.79
25.79
25.79
23.88
385
Jan 5, 2026
25.70
25.70
25.70
25.70
23.80
261
Jan 2, 2026
25.69
25.69
25.69
25.69
23.79
-
Dec 31, 2025
25.69
25.69
25.69
25.69
23.79
-
Dec 30, 2025
25.56
25.69
25.56
25.69
23.79
296
Dec 29, 2025
25.54
25.65
25.54
25.65
23.75
524
Dec 26, 2025
25.63
25.63
25.63
25.63
23.73
195
Dec 24, 2025
25.46
25.46
25.46
25.46
23.58
-
Dec 23, 2025
25.46
25.46
25.46
25.46
23.58
-
Dec 22, 2025
25.46
25.46
25.46
25.46
23.58
-
Dec 19, 2025
25.46
25.46
25.46
25.46
23.58
-
Dec 18, 2025
25.46
25.46
25.46
25.46
23.58
-
Dec 17, 2025
25.46
25.46
25.46
25.46
23.58
-
Dec 16, 2025
25.46
25.46
25.46
25.46
23.58
-
Dec 15, 2025
25.46
25.46
25.46
25.46
23.58
221
Dec 12, 2025
25.61
25.62
25.60
25.60
23.71
1,310
Dec 11, 2025
25.80
25.80
25.80
25.80
23.89
926
Dec 10, 2025
25.80
25.80
25.80
25.80
23.89
-
Dec 9, 2025
25.80
25.80
25.80
25.80
23.89
-
Dec 8, 2025
25.80
25.91
25.80
25.80
23.89
1,324
Dec 5, 2025
25.75
25.81
25.75
25.80
23.89
927
Dec 4, 2025
25.75
25.75
25.75
25.75
23.85
707
Dec 3, 2025
25.50
26.00
25.50
25.78
23.87
840
Dec 2, 2025
25.94
25.94
25.94
25.94
24.02
266
Dec 1, 2025
25.80
25.80
25.80
25.80
23.89
218
Nov 28, 2025
25.70
25.70
25.70
25.70
23.80
-
Nov 26, 2025
25.60
25.75
25.60
25.70
23.80
4,240
Nov 25, 2025
25.26
25.62
25.26
25.62
23.73
595
Nov 24, 2025
25.71
25.75
25.56
25.66
23.76
871
Nov 21, 2025
25.67
25.67
25.65
25.65
23.75
213
Nov 20, 2025
25.66
25.66
25.66
25.66
23.76
-
Nov 19, 2025
25.54
25.66
25.50
25.66
23.76
519
Nov 18, 2025
25.75
25.75
25.75
25.75
23.85
-
Nov 17, 2025
25.75
25.75
25.75
25.75
23.85
-
Nov 14, 2025
25.75
25.75
25.75
25.75
23.85
-
Nov 13, 2025
25.75
25.75
25.75
25.75
23.85
-
Nov 12, 2025
25.75
25.75
25.75
25.75
23.85
-
Nov 11, 2025
25.75
25.87
25.75
25.75
23.85
352
Nov 10, 2025
25.73
25.73
25.70
25.70
23.80
568
Nov 7, 2025
25.94
25.94
25.94
25.94
24.02
-
Nov 6, 2025
26.05
26.05
25.70
25.94
24.02
2,926
Nov 5, 2025
25.89
25.99
25.89
25.94
24.02
1,805
Nov 4, 2025
25.32
25.98
25.28
25.90
23.98
1,032
