| |
      |
|
|
Safe Bulkers Inc. (NYSE: SB) |
Date
(mm/dd/yyyy)
|
Close
|
% Change
|
Opened at
|
Daily High
|
Daily Low
|
Transaction
Volume
|
|
04/25/2025
|
$3.39
|
+0.59
|
3.36
|
3.44
|
3.34
|
444,540
|
|
04/24/2025
|
$3.37
|
+4.98
|
3.31
|
3.39
|
3.30
|
443,689
|
|
04/22/2025
|
$3.21
|
-0.31
|
3.24
|
3.27
|
3.19
|
409,249
|
|
04/21/2025
|
$3.22
|
-2.42
|
3.30
|
3.32
|
3.20
|
252,174
|
|
04/17/2025
|
$3.30
|
0.00
|
3.31
|
3.35
|
3.29
|
374,820
|
|
04/17/2025
|
$3.30
|
0.00
|
3.31
|
3.35
|
3.29
|
374,820
|
|
04/16/2025
|
$3.31
|
-0.30
|
3.32
|
3.34
|
3.27
|
353,428
|
|
04/15/2025
|
$3.32
|
0.00
|
3.46
|
3.46
|
3.31
|
613,092
|
|
04/15/2025
|
$3.32
|
0.00
|
3.43
|
3.45
|
3.31
|
612,991
|
|
04/14/2025
|
$3.47
|
-0.29
|
3.48
|
3.55
|
3.37
|
621,716
|
|
04/11/2025
|
$3.48
|
+8.41
|
3.21
|
3.50
|
3.21
|
719,599
|
|
04/10/2025
|
$3.21
|
-2.13
|
3.18
|
3.27
|
3.15
|
711,011
|
|
04/09/2025
|
$3.28
|
+7.19
|
3.04
|
3.35
|
3.02
|
879,309
|
|
04/08/2025
|
$3.06
|
-4.97
|
3.28
|
3.29
|
3.02
|
835,065
|
|
04/07/2025
|
$3.22
|
-0.62
|
3.13
|
3.39
|
3.10
|
915,079
|
|
04/04/2025
|
$3.24
|
-7.95
|
3.40
|
3.45
|
3.21
|
1,044,038
|
|
04/03/2025
|
$3.52
|
-5.88
|
3.66
|
3.67
|
3.50
|
980,842
|
|
04/02/2025
|
$3.74
|
-0.27
|
3.75
|
3.76
|
3.72
|
505,766
|
|
04/01/2025
|
$3.75
|
+1.35
|
3.69
|
3.78
|
3.69
|
335,815
|
|
03/31/2025
|
$3.70
|
-1.60
|
3.70
|
3.77
|
3.64
|
792,334
|
|
03/27/2025
|
$3.76
|
+0.53
|
3.73
|
3.77
|
3.72
|
474,460
|
|
03/26/2025
|
$3.74
|
0.00
|
3.73
|
3.77
|
3.72
|
587,171
|
|
03/26/2025
|
$3.74
|
0.00
|
3.74
|
3.77
|
3.72
|
587,171
|
|
03/24/2025
|
$3.75
|
+0.27
|
3.75
|
3.82
|
3.74
|
382,448
|
|
03/21/2025
|
$3.74
|
0.00
|
3.78
|
3.81
|
3.70
|
1,111,453
|
|
03/21/2025
|
$3.74
|
0.00
|
3.78
|
3.81
|
3.70
|
1,111,162
|
|
03/20/2025
|
$3.83
|
-0.78
|
3.80
|
3.87
|
3.78
|
488,331
|
|
03/19/2025
|
$3.86
|
+2.66
|
3.77
|
3.86
|
3.77
|
449,443
|
|
03/18/2025
|
$3.76
|
-0.27
|
3.76
|
3.78
|
3.72
|
694,713
|
|
03/17/2025
|
$3.77
|
-0.79
|
3.84
|
3.86
|
3.75
|
722,286
|
|
|
|
