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

Historical Prices For Safe Bulkers, Inc Common Stock ($0.001 par value) (SB)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	4.41	4.46	4.39	4.44	356,425	4.44
10/22/2025	4.30	4.38	4.26	4.37	277,129	4.37
10/21/2025	4.28	4.33	4.23	4.28	319,353	4.28
10/20/2025	4.34	4.40	4.29	4.30	264,503	4.30
10/17/2025	4.31	4.37	4.30	4.31	202,271	4.31
10/16/2025	4.30	4.41	4.30	4.31	280,849	4.31
10/15/2025	4.26	4.36	4.23	4.30	264,026	4.30
10/14/2025	4.19	4.26	4.15	4.24	239,782	4.24
10/13/2025	4.21	4.28	4.21	4.27	354,397	4.27
10/10/2025	4.31	4.37	4.14	4.14	530,530	4.14
10/09/2025	4.36	4.41	4.32	4.32	299,923	4.32
10/08/2025	4.40	4.40	4.34	4.36	285,871	4.36
10/07/2025	4.47	4.53	4.38	4.39	331,864	4.39
10/06/2025	4.48	4.54	4.46	4.47	361,455	4.47
10/03/2025	4.48	4.50	4.43	4.47	273,090	4.47
10/02/2025	4.51	4.52	4.42	4.48	363,722	4.48
10/01/2025	4.43	4.53	4.40	4.49	432,741	4.49
9/30/2025	4.50	4.50	4.42	4.44	510,880	4.44
9/29/2025	4.60	4.60	4.46	4.52	449,719	4.52
9/26/2025	4.61	4.65	4.55	4.60	361,854	4.60
9/25/2025	4.66	4.69	4.56	4.61	369,157	4.61
9/24/2025	4.59	4.72	4.58	4.68	633,293	4.68
9/23/2025	4.50	4.64	4.50	4.57	271,834	4.57
9/22/2025	4.52	4.53	4.45	4.48	262,026	4.48
9/19/2025	4.60	4.60	4.51	4.53	623,507	4.53
9/18/2025	4.57	4.62	4.54	4.62	227,332	4.62
9/17/2025	4.56	4.63	4.55	4.56	226,763	4.56
9/16/2025	4.60	4.60	4.55	4.56	190,548	4.56
9/15/2025	4.56	4.64	4.56	4.59	295,055	4.59
9/12/2025	4.47	4.55	4.46	4.55	272,303	4.55
9/11/2025	4.46	4.49	4.39	4.48	466,017	4.48
9/10/2025	4.50	4.53	4.40	4.48	426,970	4.48
9/09/2025	4.47	4.54	4.41	4.52	387,863	4.52
9/08/2025	4.49	4.50	4.43	4.46	295,340	4.46
9/05/2025	4.41	4.46	4.38	4.45	260,907	4.45
9/04/2025	4.32	4.48	4.32	4.41	576,398	4.41
9/03/2025	4.25	4.36	4.25	4.32	332,398	4.32
9/02/2025	4.21	4.32	4.19	4.27	411,083	4.27
8/29/2025	4.27	4.28	4.22	4.25	200,704	4.25
8/28/2025	4.30	4.31	4.25	4.26	377,650	4.26
8/27/2025	4.30	4.33	4.26	4.31	261,229	4.31
8/26/2025	4.32	4.37	4.29	4.34	236,638	4.34
8/25/2025	4.31	4.38	4.29	4.33	333,062	4.33
8/22/2025	4.25	4.36	4.22	4.33	562,251	4.33
8/21/2025	4.15	4.27	4.15	4.22	360,341	4.22
8/20/2025	4.16	4.26	4.17	4.18	305,369	4.13
8/19/2025	4.33	4.39	4.16	4.19	425,522	4.14
8/18/2025	4.23	4.40	4.22	4.32	528,646	4.27
8/15/2025	4.29	4.33	4.25	4.25	271,859	4.20
8/14/2025	4.28	4.34	4.24	4.27	347,940	4.22
8/13/2025	4.22	4.34	4.22	4.30	468,893	4.25
8/12/2025	4.19	4.28	4.18	4.22	359,329	4.17
8/11/2025	4.21	4.24	4.12	4.17	248,622	4.12
8/08/2025	4.16	4.30	4.14	4.19	373,319	4.14
8/07/2025	4.17	4.24	4.10	4.14	419,135	4.09
8/06/2025	4.13	4.18	4.09	4.14	320,316	4.09
8/05/2025	4.10	4.14	4.07	4.13	238,374	4.08
8/04/2025	3.91	4.13	3.90	4.08	612,357	4.03
8/01/2025	3.90	3.94	3.87	3.92	356,721	3.87
7/31/2025	3.87	3.95	3.86	3.93	312,674	3.88
7/30/2025	3.90	4.00	3.61	3.86	1,130,583	3.81
7/29/2025	4.18	4.25	4.16	4.19	561,504	4.14
7/28/2025	4.23	4.24	4.18	4.22	331,112	4.17
7/25/2025	4.26	4.29	4.21	4.24	215,799	4.19
7/24/2025	4.27	4.31	4.24	4.26	345,407	4.21