Safe Bulkers, Inc Common Stock ($0.001 par value) (NY:SB)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2025	3.680	3.700	3.580	3.610	364,048	-0.08(-2.17%)
Jun 27, 2025	3.650	3.700	3.620	3.690	510,391	+0.03(+0.82%)
Jun 26, 2025	3.710	3.710	3.650	3.660	285,076	-0.02(-0.54%)
Jun 25, 2025	3.700	3.740	3.670	3.680	286,342	-0.04(-1.08%)
Jun 24, 2025	3.730	3.780	3.715	3.720	275,413	+0.00(+0.00%)
Jun 23, 2025	3.750	3.790	3.700	3.720	303,941	-0.02(-0.53%)
Jun 20, 2025	3.850	3.880	3.740	3.740	693,143	-0.10(-2.60%)
Jun 18, 2025	3.820	3.875	3.810	3.840	273,360	+0.02(+0.52%)
Jun 17, 2025	3.820	3.870	3.815	3.820	382,371	-0.01(-0.26%)
Jun 16, 2025	3.910	3.910	3.810	3.830	413,740	-0.05(-1.29%)
Jun 13, 2025	3.810	3.885	3.790	3.880	381,598	+0.03(+0.78%)
Jun 12, 2025	3.860	3.875	3.820	3.850	477,748	-0.03(-0.77%)
Jun 11, 2025	3.800	3.895	3.800	3.880	542,473	+0.08(+2.11%)
Jun 10, 2025	3.760	3.810	3.725	3.800	395,040	+0.04(+1.06%)
Jun 09, 2025	3.820	3.820	3.740	3.760	278,411	-0.03(-0.79%)
Jun 06, 2025	3.850	3.880	3.780	3.790	312,504	-0.07(-1.81%)
Jun 05, 2025	3.840	3.890	3.830	3.860	406,382	+0.05(+1.31%)
Jun 04, 2025	3.820	3.890	3.795	3.810	437,661	-0.01(-0.26%)
Jun 03, 2025	3.750	3.820	3.720	3.820	363,388	+0.04(+1.06%)
Jun 02, 2025	3.820	3.820	3.740	3.780	458,076	-0.02(-0.53%)
May 30, 2025	3.750	3.820	3.730	3.800	322,250	+0.04(+1.06%)
May 29, 2025	3.800	3.820	3.730	3.760	294,066	+0.00(+0.00%)
May 28, 2025	3.700	3.800	3.675	3.760	488,086	+0.05(+1.35%)
May 27, 2025	3.680	3.720	3.640	3.710	390,558	+0.05(+1.37%)
May 23, 2025	3.600	3.670	3.530	3.660	381,345	+0.03(+0.83%)
May 22, 2025	3.730	3.735	3.615	3.630	370,256	-0.11(-2.94%)
May 21, 2025	3.830	3.840	3.710	3.740	613,334	-0.09(-2.35%)
May 20, 2025	3.830	4.030	3.800	3.830	757,437	+0.12(+3.23%)
May 19, 2025	3.730	3.750	3.700	3.710	432,975	-0.04(-1.07%)
May 16, 2025	3.760	3.780	3.690	3.750	374,694	+0.04(+1.08%)
May 15, 2025	3.640	3.725	3.610	3.710	292,681	+0.04(+1.09%)
May 14, 2025	3.630	3.725	3.630	3.670	395,505	+0.06(+1.66%)
May 13, 2025	3.560	3.635	3.550	3.610	340,165	+0.06(+1.69%)
May 12, 2025	3.540	3.610	3.520	3.550	524,890	+0.13(+3.80%)
May 09, 2025	3.430	3.430	3.370	3.420	236,824	+0.00(+0.00%)
May 08, 2025	3.410	3.430	3.330	3.420	266,117	+0.03(+0.88%)
May 07, 2025	3.450	3.480	3.360	3.390	304,359	-0.03(-0.88%)
May 06, 2025	3.450	3.525	3.420	3.420	304,173	-0.08(-2.29%)
May 05, 2025	3.450	3.520	3.430	3.500	320,640	+0.05(+1.45%)
May 02, 2025	3.410	3.475	3.380	3.450	370,632	+0.08(+2.37%)