5 DAY PERFORMANCE
+3.43%
1 MONTH PERFORMANCE
-12.63%
3 MONTH PERFORMANCE
-6.74%
6 MONTH PERFORMANCE
-24.20%
YEAR-TO-DATE PERFORMANCE
-7.00%
1 YEAR PERFORMANCE
-29.81%
Safe Bulkers, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $3.46 | $3.32 (-4.05%) | $3.46 | $3.31 | 573,691 | $359.84 M |
| 04/14/2025 | $3.50 | $3.46 (-1.14%) | $3.55 | $3.37 | 560,912 | $372.21 M |
| 04/11/2025 | $3.26 | $3.48 (6.75%) | $3.50 | $3.23 | 719,636 | $374.36 M |
| 04/10/2025 | $3.25 | $3.21 (-1.23%) | $3.27 | $3.15 | 711,011 | $345.32 M |
| 04/09/2025 | $3.02 | $3.28 (8.61%) | $3.35 | $3.02 | 879,756 | $352.85 M |
| 04/08/2025 | $3.29 | $3.05 (-7.29%) | $3.29 | $3.02 | 835,100 | $328.11 M |
| 04/07/2025 | $3.16 | $3.22 (1.9%) | $3.39 | $3.10 | 915,181 | $346.39 M |
| 04/04/2025 | $3.45 | $3.23 (-6.38%) | $3.48 | $3.21 | 1.05 M | $347.47 M |
| 04/03/2025 | $3.66 | $3.51 (-4.1%) | $3.67 | $3.50 | 981,348 | $377.59 M |
| 04/02/2025 | $3.73 | $3.74 (0.27%) | $3.76 | $3.71 | 505,858 | $402.33 M |
| 04/01/2025 | $3.70 | $3.75 (1.35%) | $3.78 | $3.69 | 335,929 | $403.41 M |
| 03/31/2025 | $3.72 | $3.69 (-0.81%) | $3.77 | $3.64 | 792,900 | $396.96 M |
| 03/28/2025 | $3.75 | $3.76 (0.27%) | $3.77 | $3.73 | 302,800 | $404.49 M |
| 03/27/2025 | $3.73 | $3.76 (0.8%) | $3.77 | $3.72 | 474,500 | $404.49 M |
| 03/26/2025 | $3.73 | $3.74 (0.27%) | $3.77 | $3.72 | 587,200 | $402.33 M |
| 03/25/2025 | $3.77 | $3.73 (-1.06%) | $3.79 | $3.73 | 405,608 | $401.26 M |
| 03/24/2025 | $3.75 | $3.75 (0%) | $3.82 | $3.74 | 382,448 | $403.41 M |
| 03/21/2025 | $3.78 | $3.74 (-1.06%) | $3.81 | $3.70 | 1.11 M | $402.33 M |
| 03/20/2025 | $3.81 | $3.82 (0.26%) | $3.87 | $3.78 | 488,400 | $410.94 M |
| 03/19/2025 | $3.77 | $3.85 (2.12%) | $3.86 | $3.77 | 454,344 | $414.17 M |
| 03/18/2025 | $3.80 | $3.76 (-1.05%) | $3.81 | $3.72 | 694,900 | $404.49 M |
| 03/17/2025 | $3.81 | $3.77 (-1.05%) | $3.86 | $3.75 | 722,380 | $405.56 M |
| 03/14/2025 | $3.78 | $3.80 (0.53%) | $3.80 | $3.73 | 517,400 | $408.79 M |
| 03/13/2025 | $3.78 | $3.75 (-0.79%) | $3.83 | $3.74 | 669,615 | $403.41 M |
| 03/12/2025 | $3.75 | $3.79 (1.07%) | $3.83 | $3.75 | 469,900 | $404.67 M |
| 03/11/2025 | $3.70 | $3.71 (0.27%) | $3.74 | $3.63 | 591,200 | $396.13 M |
| 03/10/2025 | $3.77 | $3.67 (-2.65%) | $3.78 | $3.67 | 778,200 | $391.86 M |
| 03/07/2025 | $3.81 | $3.80 (-0.26%) | $3.88 | $3.80 | 342,561 | $405.74 M |
| 03/06/2025 | $3.72 | $3.80 (2.15%) | $3.85 | $3.72 | 616,300 | $405.74 M |
| 03/05/2025 | $3.87 | $3.71 (-4.13%) | $3.87 | $3.71 | 854,600 | $396.13 M |
| 03/04/2025 | $3.65 | $3.80 (4.11%) | $3.83 | $3.59 | 818,900 | $405.74 M |
| 03/03/2025 | $3.73 | $3.69 (-1.07%) | $3.77 | $3.68 | 1.20 M | $394.00 M |
| 02/28/2025 | $3.73 | $3.74 (0.27%) | $3.81 | $3.71 | 579,300 | $399.33 M |
| 02/27/2025 | $3.87 | $3.75 (-3.1%) | $3.87 | $3.73 | 497,900 | $400.40 M |
| 02/26/2025 | $3.95 | $3.89 (-1.52%) | $3.97 | $3.87 | 940,995 | $415.35 M |
| 02/25/2025 | $3.80 | $3.90 (2.63%) | $3.98 | $3.79 | 1.24 M | $416.42 M |
| 02/24/2025 | $3.75 | $3.76 (0.27%) | $3.82 | $3.72 | 525,400 | $401.47 M |
| 02/21/2025 | $3.85 | $3.73 (-3.12%) | $3.93 | $3.73 | 800,201 | $398.27 M |
| 02/20/2025 | $3.67 | $3.81 (3.81%) | $3.82 | $3.64 | 912,556 | $406.81 M |
| 02/19/2025 | $3.69 | $3.69 (0%) | $3.77 | $3.62 | 742,450 | $394.00 M |
| 02/18/2025 | $3.67 | $3.69 (0.54%) | $3.76 | $3.65 | 542,575 | $394.00 M |
| 02/14/2025 | $3.63 | $3.59 (-1.1%) | $3.68 | $3.56 | 390,702 | $383.32 M |
| 02/13/2025 | $3.57 | $3.61 (1.12%) | $3.64 | $3.55 | 397,219 | $385.45 M |
| 02/12/2025 | $3.61 | $3.58 (-0.83%) | $3.61 | $3.54 | 436,532 | $382.25 M |
| 02/11/2025 | $3.62 | $3.61 (-0.28%) | $3.68 | $3.60 | 411,240 | $385.45 M |
| 02/10/2025 | $3.65 | $3.64 (-0.27%) | $3.68 | $3.59 | 547,646 | $388.66 M |
| 02/07/2025 | $3.63 | $3.60 (-0.83%) | $3.66 | $3.57 | 516,700 | $384.39 M |
| 02/06/2025 | $3.72 | $3.61 (-2.96%) | $3.74 | $3.59 | 745,700 | $385.45 M |
| 02/05/2025 | $3.65 | $3.71 (1.64%) | $3.77 | $3.65 | 950,684 | $396.13 M |
| 02/04/2025 | $3.52 | $3.67 (4.26%) | $3.72 | $3.52 | 1.36 M | $391.86 M |
| 02/03/2025 | $3.50 | $3.47 (-0.86%) | $3.55 | $3.43 | 698,317 | $370.51 M |
| 01/31/2025 | $3.61 | $3.55 (-1.66%) | $3.61 | $3.51 | 1.14 M | $379.05 M |
| 01/30/2025 | $3.60 | $3.61 (0.28%) | $3.65 | $3.51 | 642,006 | $385.45 M |
| 01/29/2025 | $3.46 | $3.58 (3.47%) | $3.58 | $3.46 | 571,866 | $382.25 M |
| 01/28/2025 | $3.48 | $3.45 (-0.86%) | $3.49 | $3.42 | 656,600 | $368.37 M |
| 01/27/2025 | $3.38 | $3.47 (2.66%) | $3.52 | $3.37 | 915,035 | $370.51 M |
| 01/24/2025 | $3.42 | $3.38 (-1.17%) | $3.42 | $3.32 | 564,300 | $360.90 M |
| 01/23/2025 | $3.33 | $3.41 (2.4%) | $3.42 | $3.31 | 511,038 | $364.10 M |
| 01/22/2025 | $3.38 | $3.31 (-2.07%) | $3.40 | $3.31 | 712,900 | $353.42 M |
| 01/21/2025 | $3.42 | $3.39 (-0.88%) | $3.45 | $3.38 | 555,300 | $361.96 M |
| 01/17/2025 | $3.41 | $3.42 (0.29%) | $3.47 | $3.37 | 446,482 | $365.17 M |
| 01/16/2025 | $3.54 | $3.41 (-3.67%) | $3.55 | $3.41 | 840,300 | $364.10 M |
| 01/15/2025 | $3.60 | $3.56 (-1.11%) | $3.60 | $3.51 | 406,497 | $380.12 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
