NYSE · SB

Safe Bulkers, Inc.

Industrials · Marine Shipping

$8.45

Down-$0.13 (-1.46%)

Updated Oct 8, 2026, 10:11 AM

SID Score

7.2/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · SB

SB price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 7, 2026

Daily close

View OHLC price history

SB OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 7, 2026	$8.51	$8.655	$8.42	$8.45	954.53K
Oct 6, 2026	$8.71	$8.72	$8.495	$8.58	955.09K
Oct 5, 2026	$8.72	$8.8141	$8.50	$8.75	1.17M
Oct 2, 2026	$8.83	$8.89	$8.69	$8.81	1.26M
Oct 1, 2026	$8.48	$9.005	$8.46	$8.94	1.68M
Sep 30, 2026	$8.41	$8.61	$8.38	$8.54	1.93M
Sep 29, 2026	$8.18	$8.47	$8.1484	$8.30	2.14M
Sep 28, 2026	$8.19	$8.29	$8.16	$8.25	1.85M
Sep 25, 2026	$8.24	$8.26	$7.9917	$8.14	1.2M
Sep 24, 2026	$8.31	$8.50	$8.21	$8.25	1.11M
Sep 23, 2026	$8.48	$8.48	$8.27	$8.37	2.38M
Sep 22, 2026	$8.76	$8.77	$8.45	$8.48	1.51M
Sep 21, 2026	$9.11	$9.20	$8.76	$8.87	2.52M
Sep 18, 2026	$8.93	$9.255	$8.91	$9.18	2.28M
Sep 17, 2026	$8.67	$9.035	$8.67	$9.01	2.14M
Sep 16, 2026	$8.60	$8.88	$8.44	$8.75	1.83M
Sep 15, 2026	$8.36	$8.70	$8.213	$8.61	1.85M
Sep 14, 2026	$8.34	$8.43	$8.17	$8.35	1.43M
Sep 11, 2026	$8.48	$8.535	$8.385	$8.51	1.37M
Sep 10, 2026	$8.13	$8.495	$8.13	$8.38	1.62M
Sep 9, 2026	$8.15	$8.44	$8.05	$8.36	5.01M