5 DAY PERFORMANCE
+2.67%
1 MONTH PERFORMANCE
+19.19%
3 MONTH PERFORMANCE
+30.85%
6 MONTH PERFORMANCE
+47.13%
YEAR-TO-DATE PERFORMANCE
+27.59%
1 YEAR PERFORMANCE
+61.42%
Safe Bulkers, Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $6.01 | $6.15 (2.25%) | $6.17 | $6.01 | 275.34 K | $632.38 M |
| 02/19/2026 | $5.97 | $6.01 (0.67%) | $6.16 | $5.87 | 1.18 M | $614.99 M |
| 02/18/2026 | $6.09 | $6.14 (0.82%) | $6.21 | $6.08 | 842.70 K | $628.29 M |
| 02/17/2026 | $5.97 | $6.05 (1.34%) | $6.09 | $5.92 | 1.08 M | $619.08 M |
| 02/13/2026 | $5.83 | $5.99 (2.74%) | $6.01 | $5.75 | 410.30 K | $612.92 M |
| 02/12/2026 | $6.08 | $5.83 (-4.11%) | $6.14 | $5.77 | 830.75 K | $596.55 M |
| 02/11/2026 | $5.90 | $6.06 (2.71%) | $6.07 | $5.90 | 776.00 K | $620.08 M |
| 02/10/2026 | $5.77 | $5.85 (1.39%) | $5.90 | $5.72 | 676.62 K | $598.60 M |
| 02/09/2026 | $5.59 | $5.78 (3.4%) | $5.79 | $5.57 | 498.53 K | $591.43 M |
| 02/06/2026 | $5.47 | $5.58 (2.01%) | $5.63 | $5.45 | 787.41 K | $570.97 M |
| 02/05/2026 | $5.55 | $5.46 (-1.62%) | $5.57 | $5.43 | 592.56 K | $558.69 M |
| 02/04/2026 | $5.80 | $5.56 (-4.14%) | $5.82 | $5.53 | 863.52 K | $568.92 M |
| 02/03/2026 | $5.86 | $5.78 (-1.37%) | $5.92 | $5.71 | 892.74 K | $591.43 M |
| 02/02/2026 | $5.65 | $5.87 (3.89%) | $5.88 | $5.56 | 740.15 K | $600.64 M |
| 01/30/2026 | $5.55 | $5.71 (2.88%) | $5.72 | $5.55 | 920.11 K | $584.27 M |
| 01/29/2026 | $5.52 | $5.62 (1.81%) | $5.64 | $5.45 | 878.50 K | $575.06 M |
| 01/28/2026 | $5.39 | $5.45 (1.11%) | $5.54 | $5.38 | 810.10 K | $557.67 M |
| 01/27/2026 | $5.33 | $5.40 (1.31%) | $5.48 | $5.33 | 325.84 K | $552.55 M |
| 01/26/2026 | $5.31 | $5.31 (0%) | $5.42 | $5.28 | 415.80 K | $543.34 M |
| 01/23/2026 | $5.35 | $5.36 (0.19%) | $5.52 | $5.35 | 626.64 K | $548.46 M |
| 01/22/2026 | $5.34 | $5.34 (0%) | $5.39 | $5.26 | 560.75 K | $546.41 M |
| 01/21/2026 | $5.22 | $5.33 (2.11%) | $5.34 | $5.22 | 488.62 K | $545.39 M |
| 01/20/2026 | $5.09 | $5.16 (1.38%) | $5.17 | $4.96 | 523.25 K | $527.99 M |
| 01/16/2026 | $5.20 | $5.12 (-1.54%) | $5.27 | $5.11 | 543.60 K | $523.90 M |
| 01/15/2026 | $5.24 | $5.21 (-0.57%) | $5.27 | $5.16 | 584.61 K | $533.11 M |
| 01/14/2026 | $5.12 | $5.26 (2.73%) | $5.31 | $5.12 | 724.70 K | $538.23 M |
| 01/13/2026 | $5.16 | $5.09 (-1.36%) | $5.22 | $5.09 | 735.95 K | $520.83 M |
| 01/12/2026 | $5.18 | $5.14 (-0.77%) | $5.23 | $5.14 | 465.12 K | $525.95 M |
| 01/09/2026 | $5.18 | $5.17 (-0.19%) | $5.24 | $5.10 | 651.70 K | $529.02 M |
| 01/08/2026 | $5.11 | $5.18 (1.37%) | $5.21 | $5.06 | 579.11 K | $530.04 M |
| 01/07/2026 | $5.05 | $5.14 (1.78%) | $5.14 | $5.00 | 698.20 K | $525.95 M |
| 01/06/2026 | $4.86 | $5.03 (3.5%) | $5.06 | $4.86 | 971.30 K | $514.69 M |
| 01/05/2026 | $4.89 | $4.86 (-0.61%) | $4.96 | $4.86 | 378.00 K | $497.30 M |
| 01/02/2026 | $4.80 | $4.83 (0.63%) | $4.85 | $4.79 | 338.76 K | $494.23 M |
| 12/31/2025 | $4.81 | $4.82 (0.21%) | $4.83 | $4.79 | 245.30 K | $493.20 M |
| 12/30/2025 | $4.83 | $4.79 (-0.83%) | $4.84 | $4.78 | 281.50 K | $490.13 M |
| 12/29/2025 | $4.83 | $4.84 (0.21%) | $4.88 | $4.81 | 280.94 K | $495.25 M |
| 12/26/2025 | $4.79 | $4.82 (0.63%) | $4.85 | $4.76 | 222.14 K | $493.20 M |
| 12/24/2025 | $4.78 | $4.80 (0.42%) | $4.82 | $4.78 | 157.71 K | $491.16 M |
| 12/23/2025 | $4.80 | $4.81 (0.21%) | $4.85 | $4.77 | 319.51 K | $492.18 M |
| 12/22/2025 | $4.83 | $4.83 (0%) | $4.89 | $4.77 | 331.61 K | $494.23 M |
| 12/19/2025 | $4.83 | $4.80 (-0.62%) | $4.87 | $4.78 | 1.07 M | $491.16 M |
| 12/18/2025 | $4.89 | $4.83 (-1.23%) | $4.93 | $4.80 | 438.40 K | $494.23 M |
| 12/17/2025 | $4.91 | $4.86 (-1.02%) | $4.93 | $4.80 | 395.50 K | $497.30 M |
| 12/16/2025 | $4.89 | $4.88 (-0.2%) | $4.95 | $4.87 | 430.00 K | $499.34 M |
| 12/15/2025 | $4.93 | $4.89 (-0.81%) | $4.96 | $4.86 | 398.77 K | $500.37 M |
| 12/12/2025 | $5.10 | $4.91 (-3.73%) | $5.10 | $4.90 | 445.73 K | $502.41 M |
| 12/11/2025 | $5.18 | $5.09 (-1.74%) | $5.18 | $5.08 | 364.55 K | $520.83 M |
| 12/10/2025 | $5.23 | $5.17 (-1.15%) | $5.24 | $5.12 | 417.40 K | $529.02 M |
| 12/09/2025 | $5.23 | $5.23 (0%) | $5.26 | $5.19 | 395.79 K | $535.16 M |
| 12/08/2025 | $5.33 | $5.26 (-1.31%) | $5.37 | $5.25 | 415.20 K | $538.23 M |
| 12/05/2025 | $5.35 | $5.31 (-0.75%) | $5.39 | $5.28 | 461.42 K | $543.34 M |
| 12/04/2025 | $5.40 | $5.33 (-1.3%) | $5.42 | $5.28 | 571.80 K | $545.39 M |
| 12/03/2025 | $5.30 | $5.41 (2.08%) | $5.42 | $5.29 | 784.40 K | $553.57 M |
| 12/02/2025 | $5.34 | $5.27 (-1.31%) | $5.35 | $5.22 | 818.80 K | $539.25 M |
| 12/01/2025 | $5.28 | $5.23 (-0.95%) | $5.37 | $5.20 | 1.00 M | $535.16 M |
| 11/28/2025 | $5.38 | $5.29 (-1.67%) | $5.38 | $5.24 | 571.30 K | $541.30 M |
| 11/26/2025 | $5.00 | $5.37 (7.4%) | $5.54 | $4.98 | 2.77 M | $550.34 M |
| 11/25/2025 | $4.92 | $4.89 (-0.61%) | $4.92 | $4.83 | 447.52 K | $501.15 M |
| 11/24/2025 | $4.87 | $4.91 (0.82%) | $4.94 | $4.83 | 504.18 K | $503.20 M |
| 11/21/2025 | $4.72 | $4.85 (2.75%) | $4.86 | $4.66 | 534.00 K | $497.05 M |
| 11/20/2025 | $4.79 | $4.70 (-1.88%) | $4.88 | $4.69 | 370.20 K | $481.67 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.
