NYSE · SB

Safe Bulkers, Inc.

Industrials · Marine Shipping

$8.01

Down-$0.11 (-1.35%)

Updated Nov 2, 2026, 6:08 AM

SID Score

6.2/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · SB

SB price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 30, 2026

Daily close

View OHLC price history

SB OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 30, 2026	$8.06	$8.09	$7.95	$8.01	644.93K
Oct 29, 2026	$8.08	$8.135	$7.99	$8.12	802.65K
Oct 28, 2026	$8.12	$8.28	$7.985	$8.06	661.75K
Oct 27, 2026	$8.15	$8.225	$8.00	$8.06	701.12K
Oct 26, 2026	$8.17	$8.31	$8.09	$8.13	913.42K
Oct 23, 2026	$7.84	$8.15	$7.81	$8.09	641.62K
Oct 22, 2026	$7.92	$8.02	$7.86	$7.92	776.63K
Oct 21, 2026	$7.91	$8.0952	$7.8901	$8.05	853.24K
Oct 20, 2026	$7.79	$7.925	$7.75	$7.83	790.54K
Oct 19, 2026	$8.03	$8.07	$7.62	$7.81	1.36M
Oct 16, 2026	$8.12	$8.12	$7.80	$7.83	1.02M
Oct 15, 2026	$8.10	$8.17	$7.965	$8.02	1.28M
Oct 14, 2026	$8.59	$8.59	$8.0902	$8.22	1.18M
Oct 13, 2026	$8.69	$8.75	$8.58	$8.66	1.11M
Oct 12, 2026	$8.64	$8.81	$8.59	$8.64	829.36K
Oct 9, 2026	$8.77	$8.79	$8.445	$8.53	694.82K
Oct 8, 2026	$8.55	$8.825	$8.53	$8.82	1.41M
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