The highest closing price for Safe Bulkers (SB) last month was $4.34, on August 26. It was up 10.3% for the month. The latest price is $4.53.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2025 | $4.27 | $4.28 | $4.22 | $4.25 | 200,700 |
August 28 2025 | $4.30 | $4.31 | $4.25 | $4.26 | 377,700 |
August 27 2025 | $4.30 | $4.33 | $4.26 | $4.31 | 261,200 |
August 26 2025 | $4.32 | $4.37 | $4.29 | $4.34 | 236,600 |
August 25 2025 | $4.31 | $4.38 | $4.29 | $4.33 | 333,100 |
August 22 2025 | $4.25 | $4.36 | $4.22 | $4.33 | 562,200 |
August 21 2025 | $4.15 | $4.27 | $4.15 | $4.22 | 360,300 |
August 20 2025 | $4.12 | $4.21 | $4.12 | $4.13 | 305,400 |
August 19 2025 | $4.28 | $4.34 | $4.11 | $4.14 | 425,500 |
August 18 2025 | $4.18 | $4.35 | $4.17 | $4.27 | 528,600 |
August 15 2025 | $4.24 | $4.28 | $4.20 | $4.20 | 271,900 |
August 14 2025 | $4.23 | $4.29 | $4.19 | $4.22 | 347,900 |
August 13 2025 | $4.17 | $4.29 | $4.17 | $4.25 | 468,900 |
August 12 2025 | $4.14 | $4.23 | $4.13 | $4.17 | 359,300 |
August 11 2025 | $4.16 | $4.19 | $4.07 | $4.12 | 248,600 |
August 08 2025 | $4.11 | $4.25 | $4.09 | $4.14 | 373,300 |
August 07 2025 | $4.12 | $4.19 | $4.05 | $4.09 | 419,100 |
August 06 2025 | $4.08 | $4.13 | $4.05 | $4.09 | 320,300 |
August 05 2025 | $4.05 | $4.09 | $4.02 | $4.08 | 238,400 |
August 04 2025 | $3.86 | $4.08 | $3.85 | $4.03 | 612,400 |
August 01 2025 | $3.85 | $3.90 | $3.82 | $3.87 | 356,700 |
Daily pricing data for Safe Bulkers dates back to 5/29/2008, and may be incomplete.
