NYSE - Delayed Quote
USD
Safe Bulkers, Inc. (SB-PD)
25.50
-0.10
(-0.39%)
At close: October 30 at 3:34:41 PM EDT
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
25.50
25.50
25.50
25.50
25.50
1,477
Oct 29, 2026
25.43
25.84
25.43
25.60
25.60
2,945
Oct 28, 2026
25.63
25.63
25.55
25.55
25.55
852
Oct 27, 2026
25.48
25.69
25.40
25.40
25.40
6,037
Oct 26, 2026
25.51
25.51
25.41
25.50
25.50
3,505
Oct 23, 2026
25.54
25.55
25.49
25.49
25.49
1,176
Oct 22, 2026
25.55
25.55
25.55
25.55
25.55
2,724
Oct 21, 2026
25.60
25.60
25.55
25.55
25.55
8,019
Oct 20, 2026
25.32
26.07
25.32
25.45
25.45
3,837
Oct 19, 2026
25.39
25.60
25.28
25.36
25.36
5,716
Oct 16, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 16, 2026
25.51
25.83
25.45
25.45
25.45
6,378
Oct 15, 2026
26.00
26.06
25.94
25.94
25.44
5,724
Oct 14, 2026
25.85
25.95
25.84
25.84
25.34
2,701
Oct 13, 2026
25.80
25.90
25.67
25.89
25.39
2,727
Oct 12, 2026
25.67
25.78
25.67
25.78
25.28
1,192
Oct 9, 2026
25.74
25.74
25.65
25.65
25.16
519
Oct 8, 2026
25.65
25.69
25.55
25.63
25.14
3,365
Oct 7, 2026
25.80
25.80
25.55
25.77
25.27
1,130
Oct 6, 2026
25.75
25.75
25.72
25.72
25.23
3,870
Oct 5, 2026
25.80
25.80
25.56
25.60
25.11
2,335
Oct 2, 2026
25.80
25.80
25.58
25.65
25.16
823
Oct 1, 2026
25.81
25.81
25.59
25.63
25.14
2,575
Sep 30, 2026
25.60
25.82
25.53
25.55
25.06
12,542
Sep 29, 2026
26.20
26.20
26.20
26.20
25.69
1,103
Sep 28, 2026
25.75
25.75
25.75
25.75
25.25
476
Sep 25, 2026
26.17
26.17
25.80
25.95
25.45
1,252
Sep 24, 2026
25.75
26.17
25.75
26.17
25.66
2,443
Sep 23, 2026
25.77
25.77
25.77
25.77
25.27
663
Sep 22, 2026
25.83
25.87
25.75
25.82
25.32
3,685
Sep 21, 2026
25.99
26.00
25.99
26.00
25.50
936
Sep 18, 2026
25.84
25.87
25.84
25.86
25.36
6,437
Sep 17, 2026
26.10
26.10
26.10
26.10
25.60
-
Sep 16, 2026
25.90
26.10
25.90
26.10
25.60
695
Sep 15, 2026
25.90
25.90
25.90
25.90
25.40
1,935
Sep 14, 2026
25.75
25.75
25.75
25.75
25.26
-
Sep 11, 2026
25.67
25.91
25.67
25.75
25.26
9,865
Sep 10, 2026
25.97
25.97
25.54
25.67
25.18
9,020
Sep 9, 2026
26.00
26.08
25.93
25.99
25.49
7,991
Sep 8, 2026
26.01
26.09
26.00
26.03
25.53
3,335
Sep 4, 2026
26.16
26.20
26.16
26.20
25.69
878
Sep 3, 2026
26.18
26.49
26.01
26.08
25.58
5,113
Sep 2, 2026
26.59
26.59
26.02
26.12
25.62
8,558
Sep 1, 2026
26.15
26.19
26.15
26.18
25.68
4,393
Aug 31, 2026
26.17
26.31
26.10
26.10
25.60
7,139
Aug 28, 2026
26.04
26.23
26.04
26.15
25.65
9,609
Aug 27, 2026
26.30
26.39
26.19
26.35
25.84
5,504
Aug 26, 2026
26.17
26.56
26.10
26.56
26.05
13,589
Aug 25, 2026
26.07
26.07
26.05
26.05
25.55
1,432
Aug 24, 2026
25.94
26.07
25.94
26.02
25.52
3,667
Aug 21, 2026
26.15
26.15
25.90
26.00
25.50
3,262
Aug 20, 2026
26.09
26.09
26.01
26.06
25.56
4,303
Aug 19, 2026
26.00
26.10
25.95
26.07
25.57
13,942
Aug 18, 2026
26.12
26.12
26.00
26.00
25.50
1,820
Aug 17, 2026
26.15
26.15
25.99
25.99
25.49
2,236
Aug 14, 2026
26.09
26.12
26.07
26.11
25.61
7,799
Aug 13, 2026
26.00
26.16
26.00
26.12
25.62
23,647
Aug 12, 2026
26.10
26.17
26.01
26.08
25.58
10,326
Aug 11, 2026
26.00
26.06
26.00
26.06
25.56
2,232
Aug 10, 2026
25.89
26.00
25.89
26.00
25.50
2,963
Aug 7, 2026
25.99
26.00
25.99
26.00
25.50
727
Aug 6, 2026
25.99
26.00
25.84
25.89
25.39
1,982
Aug 5, 2026
26.00
26.01
25.93
26.00
25.50
3,039
Aug 4, 2026
25.85
25.86
25.75
25.85
25.35
4,469
Aug 3, 2026
25.87
26.00
25.87
25.92
25.42
3,564
Jul 31, 2026
26.00
26.00
25.96
25.96
25.46
709
Jul 30, 2026
25.85
25.92
25.85
25.92
25.43
546
Jul 29, 2026
25.85
25.85
25.85
25.85
25.35
533
Jul 28, 2026
25.75
25.84
25.51
25.83
25.33
10,569
Jul 27, 2026
25.76
25.76
25.52
25.75
25.25
3,443
Jul 24, 2026
25.95
25.95
25.75
25.75
25.25
569
Jul 23, 2026
25.76
25.84
25.76
25.84
25.34
1,103
Jul 22, 2026
25.80
25.80
25.80
25.80
25.30
441
Jul 21, 2026
25.80
26.00
25.80
25.97
25.47
1,804
Jul 20, 2026
25.77
25.90
25.77
25.90
25.40
1,824
Jul 17, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 17, 2026
26.00
26.00
25.71
25.71
25.21
2,116
Jul 16, 2026
26.30
26.30
26.30
26.30
25.30
130
Jul 15, 2026
26.39
26.39
26.14
26.34
25.34
4,464
Jul 14, 2026
26.22
26.37
26.22
26.37
25.37
1,042
Jul 13, 2026
26.12
26.23
26.10
26.22
25.23
1,944
Jul 10, 2026
26.15
26.22
26.15
26.19
25.20
635
Jul 9, 2026
26.09
26.17
26.05
26.11
25.12
5,560
Jul 8, 2026
26.01
26.24
26.01
26.08
25.09
2,957
Jul 7, 2026
26.03
26.17
26.00
26.09
25.11
10,088
Jul 6, 2026
26.36
26.36
26.19
26.19
25.20
269
Jul 2, 2026
26.29
26.29
26.26
26.27
25.27
385
Jul 1, 2026
26.24
26.24
26.12
26.12
25.13
883
Jun 30, 2026
26.00
26.01
26.00
26.01
25.02
425
Jun 29, 2026
26.00
26.00
26.00
26.00
25.01
1,638
Jun 26, 2026
26.00
26.00
26.00
26.00
25.01
340
Jun 25, 2026
26.04
26.04
26.04
26.04
25.06
1,018
Jun 24, 2026
26.25
26.25
26.02
26.02
25.03
608
Jun 23, 2026
26.00
26.00
26.00
26.00
25.01
1,105
Jun 22, 2026
26.28
26.28
26.28
26.28
25.28
567
Jun 18, 2026
26.30
26.30
26.30
26.30
25.30
-
Jun 17, 2026
26.02
26.30
26.02
26.30
25.30
1,906
Jun 16, 2026
26.05
26.05
26.05
26.05
25.06
976
Jun 15, 2026
26.04
26.36
26.04
26.36
25.36
498
Jun 12, 2026
26.00
26.01
26.00
26.00
25.01
845
Jun 11, 2026
26.19
26.19
26.19
26.19
25.20
214
Jun 10, 2026
26.01
26.19
26.00
26.00
25.01
4,912
Jun 9, 2026
26.00
26.14
26.00
26.05
25.06
1,210
Jun 8, 2026
25.95
25.95
25.90
25.90
24.92
960
Jun 5, 2026
25.94
26.10
25.85
26.00
25.01
2,345
Jun 4, 2026
25.90
26.09
25.90
26.09
25.10
3,842
Jun 3, 2026
25.98
26.00
25.90
25.90
24.92
3,709
Jun 2, 2026
25.85
25.89
25.85
25.86
24.88
1,570
Jun 1, 2026
25.86
25.86
25.85
25.86
24.88
802
May 29, 2026
25.89
25.96
25.85
25.96
24.98
517
May 28, 2026
26.01
26.20
25.56
25.96
24.97
9,793
May 27, 2026
26.10
26.10
25.95
25.99
25.00
5,453
May 26, 2026
26.25
26.25
26.11
26.15
25.16
1,699
May 22, 2026
26.38
26.38
26.11
26.35
25.36
1,014
May 21, 2026
26.10
26.27
26.10
26.27
25.27
746
May 20, 2026
26.10
26.10
26.10
26.10
25.11
247
May 19, 2026
26.60
26.60
26.22
26.33
25.33
1,935
May 18, 2026
26.22
26.22
26.22
26.22
25.23
116
May 15, 2026
26.10
26.17
25.90
26.17
25.18
3,077
May 14, 2026
26.15
26.15
26.11
26.11
25.12
733
May 13, 2026
26.31
26.31
26.31
26.31
25.31
203
May 12, 2026
26.29
26.29
26.29
26.29
25.29
-
May 11, 2026
26.11
26.39
26.05
26.29
25.29
11,751
May 8, 2026
26.11
26.31
26.11
26.31
25.31
337
May 7, 2026
26.18
26.42
26.17
26.25
25.25
4,302
May 6, 2026
26.15
26.49
26.11
26.20
25.21
1,108
May 5, 2026
26.07
26.15
26.07
26.10
25.11
3,635
May 4, 2026
26.30
26.30
26.16
26.20
25.21
1,146
May 1, 2026
26.25
26.49
26.25
26.49
25.49
1,336
Apr 30, 2026
26.24
26.24
26.10
26.10
25.11
719
Apr 29, 2026
26.30
26.30
26.30
26.30
25.30
1,063
Apr 28, 2026
26.20
26.20
26.15
26.15
25.16
1,070
Apr 27, 2026
26.17
26.60
26.17
26.60
25.59
510
Apr 24, 2026
26.40
26.40
26.22
26.22
25.23
2,393
Apr 23, 2026
26.30
26.30
26.17
26.21
25.22
1,038
Apr 22, 2026
26.32
26.32
26.20
26.20
25.21
1,984
Apr 21, 2026
26.08
26.08
26.08
26.08
25.09
276
Apr 20, 2026
26.73
26.73
26.73
26.73
25.72
342
Apr 17, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 17, 2026
26.30
26.45
26.26
26.38
25.38
3,265
Apr 16, 2026
26.53
26.53
26.53
26.53
25.04
385
Apr 15, 2026
26.70
26.78
26.52
26.52
25.04
995
Apr 14, 2026
26.70
26.80
26.70
26.80
25.30
1,297
Apr 13, 2026
26.72
26.75
26.70
26.70
25.20
2,027
Apr 10, 2026
26.71
26.79
26.57
26.76
25.26
3,232
Apr 9, 2026
26.79
26.79
26.71
26.71
25.21
888
Apr 8, 2026
26.76
26.78
26.76
26.78
25.28
1,145
Apr 7, 2026
26.77
26.77
26.58
26.58
25.09
349
Apr 6, 2026
26.51
26.61
26.50
26.50
25.01
1,288
Apr 2, 2026
26.37
26.70
26.37
26.58
25.09
2,332
Apr 1, 2026
26.50
26.50
26.50
26.50
25.01
2,609
Mar 31, 2026
26.35
26.68
26.35
26.68
25.18
1,885
Mar 30, 2026
26.63
26.64
26.42
26.42
24.94
1,573
Mar 27, 2026
26.51
26.67
26.51
26.66
25.17
5,211
Mar 26, 2026
26.59
26.71
26.59
26.65
25.16
2,384
Mar 25, 2026
26.50
26.56
26.50
26.51
25.02
736
Mar 24, 2026
26.58
26.58
26.58
26.58
25.09
-
Mar 23, 2026
26.55
26.65
26.55
26.58
25.09
5,409
Mar 20, 2026
26.80
26.80
26.64
26.64
25.15
1,492
Mar 19, 2026
27.29
27.29
26.65
26.69
25.19
1,784
Mar 18, 2026
26.55
26.55
26.55
26.55
25.06
229
Mar 17, 2026
26.55
26.62
26.52
26.60
25.11
1,567
Mar 16, 2026
26.55
26.58
26.50
26.56
25.07
5,136
Mar 13, 2026
26.55
26.59
26.35
26.53
25.04
20,322
Mar 12, 2026
26.55
26.91
26.55
26.55
25.06
4,136
Mar 11, 2026
26.50
26.75
26.50
26.68
25.18
1,274
Mar 10, 2026
26.50
26.50
26.45
26.45
24.97
21
Mar 9, 2026
26.51
26.65
26.50
26.50
25.01
21
Mar 6, 2026
26.55
26.62
26.50
26.50
25.01
21
Mar 5, 2026
26.54
26.77
26.54
26.77
25.27
21
Mar 4, 2026
26.36
26.99
26.36
26.57
25.08
21
Mar 3, 2026
26.37
26.37
26.37
26.37
24.89
21
Mar 2, 2026
26.60
26.68
26.47
26.68
25.18
21
Feb 27, 2026
26.35
26.76
26.35
26.76
25.26
21
Feb 26, 2026
26.35
26.37
26.35
26.35
24.87
469
Feb 25, 2026
26.35
26.69
26.35
26.36
24.88
21
Feb 24, 2026
26.25
26.45
26.25
26.25
24.78
21
Feb 23, 2026
26.27
26.27
26.25
26.25
24.78
21
Feb 20, 2026
26.69
26.75
26.55
26.55
25.06
1,079
Feb 19, 2026
26.43
26.61
26.37
26.61
25.12
2,225
Feb 18, 2026
26.57
26.60
26.53
26.53
25.04
2,848
Feb 17, 2026
26.19
26.62
26.19
26.62
25.13
14,604
Feb 13, 2026
26.10
26.16
26.10
26.11
24.65
2,140
Feb 12, 2026
26.15
26.17
26.10
26.10
24.64
4,430
Feb 11, 2026
25.88
26.06
25.88
26.06
24.60
1,362
Feb 10, 2026
25.65
26.04
25.65
26.00
24.54
17,242
Feb 9, 2026
25.56
25.57
25.56
25.56
24.13
738
Feb 6, 2026
25.59
25.61
25.59
25.61
24.17
1,379
Feb 5, 2026
25.67
25.68
25.60
25.60
24.16
2,509
Feb 4, 2026
25.80
25.85
25.80
25.80
24.35
983
Feb 3, 2026
25.60
25.67
25.60
25.67
24.23
798
Feb 2, 2026
25.71
25.74
25.68
25.68
24.24
955
Jan 30, 2026
25.80
25.80
25.66
25.73
24.28
3,916
Jan 29, 2026
25.52
25.78
25.50
25.78
24.33
3,704
Jan 28, 2026
25.55
25.65
25.55
25.65
24.21
6,302
Jan 27, 2026
25.56
25.58
25.55
25.57
24.14
2,788
Jan 26, 2026
25.51
25.60
25.50
25.60
24.16
1,143
Jan 23, 2026
25.56
25.58
25.51
25.58
24.15
1,511
Jan 22, 2026
25.55
25.58
25.53
25.58
24.15
3,642
Jan 21, 2026
25.59
25.60
25.56
25.60
24.16
1,699
Jan 20, 2026
25.50
25.61
25.50
25.61
24.17
6,460
Jan 16, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 16, 2026
25.50
25.57
25.50
25.54
24.11
4,977
Jan 15, 2026
25.93
25.93
25.85
25.91
23.99
3,196
Jan 14, 2026
25.86
25.93
25.65
25.93
24.00
3,682
Jan 13, 2026
25.78
25.89
25.66
25.87
23.95
4,896
Jan 12, 2026
25.70
25.88
25.59
25.71
23.80
4,569
Jan 9, 2026
25.63
25.70
25.60
25.70
23.79
2,269
Jan 8, 2026
25.57
25.72
25.50
25.66
23.75
3,215
Jan 7, 2026
25.70
25.72
25.67
25.67
23.77
1,316
Jan 6, 2026
25.70
25.71
25.58
25.67
23.76
4,699
Jan 5, 2026
25.56
25.64
25.56
25.59
23.69
2,131
Jan 2, 2026
25.47
25.55
25.46
25.53
23.63
2,683
Dec 31, 2025
25.36
25.46
25.34
25.36
23.48
2,223
Dec 30, 2025
25.43
25.64
25.39
25.50
23.61
4,878
Dec 29, 2025
25.45
25.53
25.25
25.43
23.54
4,146
Dec 26, 2025
25.45
25.50
25.40
25.40
23.51
1,148
Dec 24, 2025
25.32
25.43
25.32
25.43
23.54
2,495
Dec 23, 2025
25.40
25.50
25.35
25.43
23.54
2,063
Dec 22, 2025
25.48
25.59
25.48
25.59
23.69
325
Dec 19, 2025
25.42
25.50
25.35
25.48
23.59
2,040
Dec 18, 2025
25.31
25.36
25.31
25.36
23.48
485
Dec 17, 2025
25.54
25.54
25.10
25.30
23.42
8,299
Dec 16, 2025
25.46
25.46
25.26
25.29
23.41
11,932
Dec 15, 2025
25.45
25.55
25.24
25.33
23.45
18,122
Dec 12, 2025
25.90
25.90
25.25
25.45
23.56
27,872
Dec 11, 2025
25.90
25.90
25.79
25.80
23.88
17,087
Dec 10, 2025
25.95
25.95
25.80
25.80
23.88
7,300
Dec 9, 2025
25.81
25.81
25.81
25.81
23.89
204
Dec 8, 2025
25.76
25.76
25.76
25.76
23.85
329
Dec 5, 2025
25.75
25.75
25.75
25.75
23.84
-
Dec 4, 2025
25.75
25.75
25.75
25.75
23.84
-
Dec 3, 2025
25.75
25.75
25.75
25.75
23.84
513
Dec 2, 2025
25.99
25.99
25.75
25.75
23.84
780
Dec 1, 2025
25.94
25.94
25.94
25.94
24.01
386
Nov 28, 2025
25.90
25.90
25.90
25.90
23.98
1,361
Nov 26, 2025
25.44
25.93
25.44
25.72
23.81
1,285
Nov 25, 2025
25.74
25.74
25.68
25.68
23.77
445
Nov 24, 2025
25.95
25.95
25.72
25.78
23.87
825
Nov 21, 2025
25.81
25.85
25.70
25.85
23.93
602
Nov 20, 2025
25.65
25.65
25.65
25.65
23.74
-
Nov 19, 2025
25.87
25.90
25.65
25.65
23.74
525
Nov 18, 2025
25.74
25.74
25.56
25.56
23.66
672
Nov 17, 2025
25.73
25.73
25.72
25.72
23.81
916
Nov 14, 2025
25.73
25.81
25.73
25.79
23.87
1,170
Nov 13, 2025
25.81
25.85
25.81
25.81
23.89
1,223
Nov 12, 2025
25.90
25.90
25.90
25.90
23.98
102
Nov 11, 2025
25.76
25.76
25.76
25.76
23.85
272
Nov 10, 2025
25.91
25.91
25.91
25.91
23.99
351
Nov 7, 2025
25.97
26.00
25.87
25.87
23.95
2,597
Nov 6, 2025
25.73
25.73
25.73
25.73
23.82
-
Nov 5, 2025
25.73
25.73
25.73
25.73
23.82
482
Nov 4, 2025
25.88
25.98
25.63
25.78
23.87
1,527
Nov 3, 2025
25.51
26.00
25.50
25.75
23.84
3,798
Oct 31, 2025
25.69
25.70
25.65
25.70
23.79
512
