NYSE - Delayed Quote
USD
Safe Bulkers, Inc. (SB)
8.01
-0.11
(-1.35%)
At close: October 30 at 4:00:02 PM EDT
8.00
-0.01
(-0.12%)
After hours: October 30 at 5:59:01 PM EDT
Trade SB on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more 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
Oct 30, 2026
8.06
8.09
7.95
8.01
8.01
644,900
Oct 29, 2026
8.08
8.14
7.99
8.12
8.12
802,600
Oct 28, 2026
8.12
8.28
7.99
8.06
8.06
661,700
Oct 27, 2026
8.15
8.23
8.00
8.06
8.06
700,600
Oct 26, 2026
8.17
8.31
8.09
8.13
8.13
913,400
Oct 23, 2026
7.84
8.15
7.81
8.09
8.09
640,900
Oct 22, 2026
7.92
8.02
7.86
7.92
7.92
776,600
Oct 21, 2026
7.91
8.10
7.89
8.05
8.05
853,200
Oct 20, 2026
7.79
7.93
7.75
7.83
7.83
790,500
Oct 19, 2026
8.03
8.07
7.62
7.81
7.81
1,361,400
Oct 16, 2026
8.12
8.12
7.80
7.83
7.83
1,015,700
Oct 15, 2026
8.10
8.17
7.97
8.02
8.02
1,277,700
Oct 14, 2026
8.59
8.59
8.09
8.22
8.22
1,183,000
Oct 13, 2026
8.69
8.75
8.58
8.66
8.66
1,111,100
Oct 12, 2026
8.64
8.81
8.59
8.64
8.64
828,200
Oct 9, 2026
8.77
8.79
8.45
8.53
8.53
693,700
Oct 8, 2026
8.55
8.83
8.53
8.82
8.82
1,414,200
Oct 7, 2026
8.51
8.66
8.42
8.45
8.45
954,400
Oct 6, 2026
8.71
8.72
8.50
8.58
8.58
955,100
Oct 5, 2026
8.72
8.81
8.50
8.75
8.75
1,170,900
Oct 2, 2026
8.83
8.89
8.69
8.81
8.81
1,258,800
Oct 1, 2026
8.48
9.01
8.46
8.94
8.94
1,684,800
Sep 30, 2026
8.41
8.61
8.38
8.54
8.54
1,925,900
Sep 29, 2026
8.18
8.47
8.15
8.30
8.30
2,135,800
Sep 28, 2026
8.19
8.29
8.16
8.25
8.25
1,846,900
Sep 25, 2026
8.24
8.26
7.99
8.14
8.14
1,199,200
Sep 24, 2026
8.31
8.50
8.21
8.25
8.25
1,110,700
Sep 23, 2026
8.48
8.48
8.27
8.37
8.37
2,379,400
Sep 22, 2026
8.76
8.77
8.45
8.48
8.48
1,513,900
Sep 21, 2026
9.11
9.20
8.76
8.87
8.87
2,524,200
Sep 18, 2026
8.93
9.26
8.91
9.18
9.18
2,279,300
Sep 17, 2026
8.67
9.04
8.67
9.01
9.01
2,136,700
Sep 16, 2026
8.60
8.88
8.44
8.75
8.75
1,830,700
Sep 15, 2026
8.36
8.70
8.21
8.61
8.61
1,851,000
Sep 14, 2026
8.34
8.43
8.17
8.35
8.35
1,432,200
Sep 11, 2026
8.48
8.54
8.39
8.51
8.51
1,368,300
Sep 10, 2026
8.13
8.50
8.13
8.38
8.38
1,617,600
Sep 9, 2026
8.15
8.44
8.05
8.36
8.36
5,005,600
Sep 8, 2026
9.18
9.24
8.80
8.93
8.93
1,209,700
Sep 4, 2026
9.20
9.31
9.12
9.17
9.17
1,084,800
Sep 3, 2026
9.11
9.20
8.98
9.01
9.01
1,042,800
Sep 2, 2026
8.80
9.11
8.80
9.09
9.09
1,234,300
Sep 1, 2026
8.60
8.87
8.58
8.75
8.75
1,067,500
Aug 31, 2026
8.67
8.72
8.43
8.63
8.63
726,700
Aug 28, 2026
8.44
8.64
8.42
8.52
8.52
639,800
Aug 27, 2026
8.40
8.59
8.35
8.42
8.42
574,100
Aug 26, 2026
8.60
8.68
8.24
8.28
8.28
750,900
Aug 25, 2026
8.70
8.76
8.46
8.70
8.70
619,000
Aug 24, 2026
8.58
8.69
8.45
8.65
8.65
886,900
Aug 21, 2026
8.33
8.64
8.29
8.53
8.53
1,144,200
Aug 20, 2026
8.17
8.35
8.10
8.28
8.28
706,900
Aug 19, 2026
8.18
8.28
8.13
8.17
8.17
751,400
Aug 18, 2026
8.08
8.08
7.90
8.03
8.03
669,600
Aug 17, 2026
7.83
8.13
7.83
8.10
8.10
817,200
Aug 14, 2026
7.66
7.80
7.61
7.75
7.75
598,900
Aug 13, 2026
0.075
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 13, 2026
7.43
7.71
7.43
7.67
7.67
622,000
Aug 12, 2026
7.37
7.51
7.26
7.46
7.38
553,600
Aug 11, 2026
7.50
7.52
7.24
7.33
7.26
596,800
Aug 10, 2026
7.61
7.61
7.46
7.50
7.42
706,300
Aug 7, 2026
7.67
7.78
7.52
7.60
7.52
525,200
Aug 6, 2026
7.76
7.79
7.66
7.67
7.59
426,900
Aug 5, 2026
7.85
7.85
7.61
7.64
7.56
533,100
Aug 4, 2026
7.90
7.93
7.66
7.75
7.67
721,200
Aug 3, 2026
7.73
7.97
7.70
7.89
7.81
1,100,600
Jul 31, 2026
7.80
7.99
7.76
7.81
7.73
789,400
Jul 30, 2026
7.64
8.01
7.52
7.95
7.87
1,029,700
Jul 29, 2026
7.98
8.05
7.55
7.58
7.50
1,225,300
Jul 28, 2026
7.55
7.60
7.43
7.47
7.39
585,500
Jul 27, 2026
7.69
7.80
7.44
7.52
7.44
624,000
Jul 24, 2026
7.50
7.79
7.49
7.67
7.59
930,300
Jul 23, 2026
7.37
7.57
7.33
7.55
7.47
878,600
Jul 22, 2026
7.42
7.45
7.34
7.36
7.29
843,100
Jul 21, 2026
7.16
7.46
7.06
7.45
7.38
1,029,700
Jul 20, 2026
6.90
7.29
6.86
7.16
7.09
914,300
Jul 17, 2026
6.97
6.98
6.73
6.82
6.75
1,142,000
Jul 16, 2026
7.10
7.22
7.00
7.01
6.94
735,000
Jul 15, 2026
7.15
7.17
6.96
7.16
7.09
1,567,200
Jul 14, 2026
6.97
7.31
6.93
7.13
7.06
2,583,200
Jul 13, 2026
6.89
7.02
6.83
6.96
6.89
1,097,100
Jul 10, 2026
6.73
6.90
6.69
6.90
6.83
422,400
Jul 9, 2026
6.74
6.78
6.51
6.70
6.63
447,800
Jul 8, 2026
6.71
6.84
6.65
6.80
6.73
799,600
Jul 7, 2026
6.67
6.75
6.67
6.73
6.66
901,700
Jul 6, 2026
6.43
6.75
6.43
6.68
6.61
459,100
Jul 2, 2026
6.43
6.54
6.37
6.40
6.34
635,000
Jul 1, 2026
6.28
6.41
6.28
6.31
6.25
562,900
Jun 30, 2026
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
6.29
6.35
6.17
6.31
6.25
1,190,800
Jun 29, 2026
6.41
6.52
6.30
6.36
6.24
690,600
Jun 26, 2026
6.54
6.58
6.32
6.39
6.27
2,156,800
Jun 25, 2026
6.77
6.83
6.50
6.60
6.47
930,100
Jun 24, 2026
7.13
7.13
6.76
6.78
6.65
1,042,000
Jun 23, 2026
7.03
7.22
6.93
7.16
7.02
2,001,100
Jun 22, 2026
6.94
7.14
6.76
7.01
6.87
1,855,400
Jun 18, 2026
6.90
7.07
6.57
6.70
6.57
1,477,600
Jun 17, 2026
6.68
6.70
6.38
6.45
6.32
833,300
Jun 16, 2026
6.82
6.87
6.57
6.58
6.45
581,200
Jun 15, 2026
6.93
6.96
6.76
6.81
6.68
462,800
Jun 12, 2026
6.90
6.91
6.75
6.90
6.77
471,100
Jun 11, 2026
6.68
6.82
6.66
6.75
6.62
574,200
Jun 10, 2026
6.61
6.70
6.54
6.58
6.45
479,900
Jun 9, 2026
6.52
6.69
6.52
6.66
6.53
753,600
Jun 8, 2026
6.56
6.61
6.46
6.48
6.35
571,000
Jun 5, 2026
6.37
6.57
6.32
6.50
6.37
594,400
Jun 4, 2026
6.45
6.49
6.35
6.40
6.28
551,400
Jun 3, 2026
6.41
6.51
6.33
6.47
6.34
483,600
Jun 2, 2026
6.66
6.73
6.39
6.46
6.33
778,800
Jun 1, 2026
6.21
6.64
6.16
6.62
6.49
1,260,700
May 29, 2026
6.55
6.56
6.24
6.25
6.13
684,300
May 28, 2026
6.53
6.68
6.49
6.58
6.45
880,400
May 27, 2026
6.83
6.86
6.53
6.53
6.40
501,700
May 26, 2026
6.62
6.94
6.57
6.87
6.74
1,182,200
May 22, 2026
6.82
6.82
6.57
6.57
6.44
593,400
May 21, 2026
6.91
6.97
6.79
6.84
6.71
535,300
May 20, 2026
6.94
7.02
6.60
6.90
6.77
568,300
May 19, 2026
6.93
7.03
6.76
6.80
6.67
852,300
May 18, 2026
7.03
7.09
6.94
7.01
6.87
525,200
May 15, 2026
7.22
7.22
6.94
7.04
6.90
668,000
May 14, 2026
7.30
7.37
7.25
7.29
7.15
470,300
May 13, 2026
7.31
7.38
7.13
7.27
7.13
598,700
May 12, 2026
7.10
7.33
7.04
7.33
7.19
564,700
May 11, 2026
7.08
7.14
6.95
7.07
6.93
434,500
May 8, 2026
6.94
7.08
6.93
7.03
6.89
341,400
May 7, 2026
6.89
6.99
6.85
6.94
6.81
337,900
May 6, 2026
7.15
7.20
6.84
6.92
6.79
452,400
May 5, 2026
6.80
7.13
6.77
7.11
6.97
882,200
May 4, 2026
6.67
6.72
6.63
6.71
6.58
491,300
May 1, 2026
6.74
6.74
6.57
6.67
6.54
227,400
Apr 30, 2026
6.65
6.75
6.65
6.74
6.61
316,300
Apr 29, 2026
6.69
6.77
6.58
6.60
6.47
463,500
Apr 28, 2026
6.59
6.71
6.56
6.68
6.55
409,800
Apr 27, 2026
6.52
6.61
6.51
6.60
6.47
473,900
Apr 24, 2026
6.53
6.54
6.43
6.52
6.39
249,700
Apr 23, 2026
6.61
6.66
6.47
6.48
6.35
292,000
Apr 22, 2026
6.56
6.60
6.45
6.60
6.47
372,000
Apr 21, 2026
6.71
6.77
6.44
6.50
6.37
388,600
Apr 20, 2026
6.61
6.78
6.48
6.70
6.57
526,600
Apr 17, 2026
6.57
6.73
6.55
6.64
6.51
402,900
Apr 16, 2026
6.51
6.61
6.44
6.53
6.40
344,000
Apr 15, 2026
6.52
6.58
6.45
6.51
6.38
387,900
Apr 14, 2026
6.59
6.60
6.46
6.48
6.35
311,300
Apr 13, 2026
6.39
6.56
6.38
6.55
6.42
304,600
Apr 10, 2026
6.46
6.52
6.33
6.43
6.31
418,600
Apr 9, 2026
6.60
6.62
6.40
6.47
6.34
417,400
Apr 8, 2026
6.64
6.66
6.53
6.57
6.44
480,600
Apr 7, 2026
6.52
6.57
6.43
6.48
6.35
535,400
Apr 6, 2026
6.54
6.59
6.48
6.57
6.44
319,300
Apr 2, 2026
6.34
6.63
6.20
6.59
6.46
664,600
Apr 1, 2026
6.33
6.52
6.30
6.44
6.32
539,300
Mar 31, 2026
6.15
6.34
6.06
6.33
6.21
596,700
Mar 30, 2026
6.15
6.19
6.00
6.10
5.98
860,300
Mar 27, 2026
6.22
6.25
6.04
6.08
5.96
532,500
Mar 26, 2026
6.24
6.39
6.20
6.21
6.09
731,200
Mar 25, 2026
6.38
6.38
6.26
6.28
6.16
627,000
Mar 24, 2026
6.26
6.42
6.26
6.32
6.20
1,027,700
Mar 23, 2026
6.06
6.31
6.00
6.27
6.15
535,500
Mar 20, 2026
6.36
6.36
6.01
6.05
5.93
969,200
Mar 19, 2026
6.17
6.33
6.09
6.28
6.16
683,700
Mar 18, 2026
6.12
6.31
6.10
6.26
6.14
682,700
Mar 17, 2026
6.13
6.17
6.05
6.09
5.97
584,300
Mar 16, 2026
6.02
6.12
5.98
6.07
5.95
612,600
Mar 13, 2026
5.94
6.00
5.85
5.94
5.82
976,700
Mar 12, 2026
6.08
6.08
5.95
5.95
5.83
906,100
Mar 11, 2026
6.14
6.17
6.02
6.09
5.97
560,400
Mar 10, 2026
6.32
6.38
6.20
6.24
6.12
748,000
Mar 9, 2026
6.05
6.39
6.04
6.34
6.22
1,003,200
Mar 6, 2026
5.98
6.17
5.92
6.10
5.98
1,126,400
Mar 5, 2026
6.47
6.47
6.22
6.29
6.17
1,024,800
Mar 4, 2026
6.53
6.60
6.38
6.52
6.39
755,600
Mar 3, 2026
6.59
6.61
6.35
6.56
6.43
772,000
Mar 2, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 2, 2026
6.50
6.68
6.39
6.66
6.53
866,000
Feb 27, 2026
6.54
6.60
6.50
6.56
6.38
699,200
Feb 26, 2026
6.39
6.55
6.34
6.54
6.36
1,037,700
Feb 25, 2026
6.40
6.46
6.21
6.44
6.27
1,025,400
Feb 24, 2026
6.18
6.36
6.14
6.35
6.18
951,100
Feb 23, 2026
6.15
6.20
6.02
6.18
6.01
677,400
Feb 20, 2026
6.01
6.20
6.00
6.15
5.98
799,100
Feb 19, 2026
5.97
6.16
5.87
6.01
5.85
1,178,800
Feb 18, 2026
6.09
6.21
6.08
6.14
5.98
842,700
Feb 17, 2026
5.97
6.09
5.92
6.05
5.89
1,083,200
Feb 13, 2026
5.83
6.01
5.75
5.99
5.83
410,300
Feb 12, 2026
6.08
6.14
5.77
5.83
5.67
830,700
Feb 11, 2026
5.90
6.07
5.90
6.06
5.90
776,000
Feb 10, 2026
5.77
5.90
5.72
5.85
5.69
676,500
Feb 9, 2026
5.59
5.79
5.57
5.78
5.62
498,500
Feb 6, 2026
5.47
5.63
5.45
5.58
5.43
787,400
Feb 5, 2026
5.55
5.57
5.43
5.46
5.31
592,500
Feb 4, 2026
5.80
5.82
5.53
5.56
5.41
863,500
Feb 3, 2026
5.86
5.92
5.71
5.78
5.62
892,700
Feb 2, 2026
5.65
5.88
5.56
5.87
5.71
740,100
Jan 30, 2026
5.55
5.72
5.55
5.71
5.56
919,800
Jan 29, 2026
5.52
5.64
5.45
5.62
5.47
878,500
Jan 28, 2026
5.39
5.54
5.38
5.45
5.30
810,100
Jan 27, 2026
5.33
5.48
5.33
5.40
5.25
325,800
Jan 26, 2026
5.31
5.42
5.28
5.31
5.17
415,700
Jan 23, 2026
5.35
5.52
5.35
5.36
5.22
626,600
Jan 22, 2026
5.34
5.39
5.26
5.34
5.20
560,700
Jan 21, 2026
5.22
5.34
5.22
5.33
5.19
488,600
Jan 20, 2026
5.09
5.17
4.96
5.16
5.02
523,200
Jan 16, 2026
5.20
5.27
5.11
5.12
4.98
543,600
Jan 15, 2026
5.24
5.27
5.16
5.21
5.07
584,600
Jan 14, 2026
5.12
5.31
5.12
5.26
5.12
724,700
Jan 13, 2026
5.16
5.22
5.09
5.09
4.95
735,900
Jan 12, 2026
5.18
5.23
5.14
5.14
5.00
465,100
Jan 9, 2026
5.18
5.24
5.10
5.17
5.03
651,700
Jan 8, 2026
5.11
5.21
5.06
5.18
5.04
579,100
Jan 7, 2026
5.05
5.14
5.00
5.14
5.00
698,200
Jan 6, 2026
4.86
5.06
4.86
5.03
4.89
971,300
Jan 5, 2026
4.89
4.96
4.86
4.86
4.73
378,000
Jan 2, 2026
4.80
4.85
4.79
4.83
4.70
338,700
Dec 31, 2025
4.81
4.83
4.79
4.82
4.69
245,300
Dec 30, 2025
4.83
4.84
4.78
4.79
4.66
281,500
Dec 29, 2025
4.83
4.88
4.81
4.84
4.71
280,900
Dec 26, 2025
4.79
4.85
4.76
4.82
4.69
222,100
Dec 24, 2025
4.78
4.82
4.78
4.80
4.67
157,700
Dec 23, 2025
4.80
4.85
4.77
4.81
4.68
319,500
Dec 22, 2025
4.83
4.89
4.77
4.83
4.70
331,600
Dec 19, 2025
4.83
4.87
4.78
4.80
4.67
1,071,600
Dec 18, 2025
4.89
4.93
4.80
4.83
4.70
438,400
Dec 17, 2025
4.91
4.93
4.80
4.86
4.73
395,500
Dec 16, 2025
4.89
4.95
4.87
4.88
4.75
430,000
Dec 15, 2025
4.93
4.96
4.86
4.89
4.76
398,700
Dec 12, 2025
5.10
5.10
4.90
4.91
4.78
445,700
Dec 11, 2025
5.18
5.18
5.08
5.09
4.95
364,500
Dec 10, 2025
5.23
5.24
5.12
5.17
5.03
417,400
Dec 9, 2025
5.23
5.26
5.19
5.23
5.09
395,700
Dec 8, 2025
5.33
5.37
5.25
5.26
5.12
415,200
Dec 5, 2025
5.35
5.39
5.28
5.31
5.17
461,400
Dec 4, 2025
5.40
5.42
5.28
5.33
5.19
571,800
Dec 3, 2025
5.30
5.42
5.29
5.41
5.26
784,400
Dec 2, 2025
5.34
5.35
5.22
5.27
5.13
818,800
Dec 1, 2025
5.28
5.37
5.20
5.23
5.09
1,004,700
Nov 28, 2025
5.38
5.38
5.24
5.29
5.15
571,300
Nov 26, 2025
5.00
5.54
4.98
5.37
5.23
2,770,300
Nov 25, 2025
4.92
4.92
4.83
4.89
4.76
447,500
Nov 24, 2025
4.87
4.94
4.83
4.91
4.78
504,100
Nov 21, 2025
4.72
4.86
4.66
4.85
4.72
534,000
Nov 20, 2025
4.79
4.88
4.69
4.70
4.57
370,200
Nov 19, 2025
4.74
4.84
4.74
4.75
4.62
377,100
Nov 18, 2025
4.80
4.83
4.77
4.79
4.66
263,600
Nov 17, 2025
4.81
4.90
4.75
4.79
4.66
382,200
Nov 14, 2025
4.82
4.83
4.74
4.83
4.70
273,300
Nov 13, 2025
4.77
4.95
4.77
4.84
4.71
414,800
Nov 12, 2025
4.85
4.86
4.73
4.75
4.62
628,100
Nov 11, 2025
5.00
5.00
4.84
4.96
4.83
334,600
Nov 10, 2025
4.79
4.99
4.74
4.98
4.85
532,400
Nov 7, 2025
4.71
4.81
4.66
4.78
4.65
403,800
Nov 6, 2025
4.69
4.78
4.66
4.71
4.58
342,100
Nov 5, 2025
4.58
4.70
4.58
4.70
4.57
325,900
Nov 4, 2025
4.59
4.67
4.53
4.55
4.43
393,700
Nov 3, 2025
4.68
4.69
4.60
4.61
4.49
315,300
Oct 31, 2025
4.61
4.70
4.60
4.69
4.56
342,300
