MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SB — Safe Bulkers, Inc.
NYSESafe Bulkers, Inc.
$8.82
+0.37(+4.38%)
- O
- 8.55
- H
- 8.83
- L
- 8.53
- V
- 1.41M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$8.82
Period Return+160.95%
Period High$9.31
Period Low$3.32
Avg Daily Volume642.3K
Total Trading Days365
SB — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $8.55 | $8.83 | $8.53 | $8.82 | +$0.37 | +4.38% | 1,414,007 | $8.74 | $8.53 $8.83 |
| Oct 7, 2026 | $8.51 | $8.66 | $8.42 | $8.45 | $-0.13 | -1.52% | 954,533 | $8.53 | $8.42 $8.66 |
| Oct 6, 2026 | $8.71 | $8.72 | $8.50 | $8.58 | $-0.17 | -1.94% | 955,095 | $8.60 | $8.50 $8.72 |
| Oct 5, 2026 | $8.72 | $8.81 | $8.50 | $8.75 | $-0.06 | -0.68% | 1,170,954 | $8.71 | $8.50 $8.81 |
| Oct 2, 2026 | $8.83 | $8.89 | $8.69 | $8.81 | $-0.13 | -1.45% | 1,259,418 | $8.78 | $8.69 $8.89 |
| Oct 1, 2026 | $8.48 | $9.01 | $8.46 | $8.94 | +$0.40 | +4.68% | 1,684,799 | $8.87 | $8.46 $9.01 |
| Sep 30, 2026 | $8.41 | $8.61 | $8.38 | $8.54 | +$0.24 | +2.89% | 1,925,909 | $8.53 | $8.38 $8.61 |
| Sep 29, 2026 | $8.18 | $8.47 | $8.15 | $8.30 | +$0.05 | +0.61% | 2,135,766 | $8.35 | $8.15 $8.47 |
| Sep 28, 2026 | $8.19 | $8.29 | $8.16 | $8.25 | +$0.11 | +1.35% | 1,846,942 | $8.23 | $8.16 $8.29 |
| Sep 25, 2026 | $8.24 | $8.26 | $7.99 | $8.14 | $-0.11 | -1.33% | 1,199,237 | $8.12 | $7.99 $8.26 |
| Sep 24, 2026 | $8.31 | $8.50 | $8.21 | $8.25 | $-0.12 | -1.43% | 1,110,842 | $8.30 | $8.21 $8.50 |
| Sep 23, 2026 | $8.48 | $8.48 | $8.27 | $8.37 | $-0.11 | -1.30% | 2,379,572 | $8.36 | $8.27 $8.48 |
| Sep 22, 2026 | $8.76 | $8.77 | $8.45 | $8.48 | $-0.39 | -4.40% | 1,513,932 | $8.53 | $8.45 $8.77 |
| Sep 21, 2026 | $9.11 | $9.20 | $8.76 | $8.87 | $-0.31 | -3.38% | 2,524,242 | $8.89 | $8.76 $9.20 |
| Sep 18, 2026 | $8.93 | $9.26 | $8.91 | $9.18 | +$0.17 | +1.89% | 2,279,564 | $9.14 | $8.91 $9.26 |
| Sep 17, 2026 | $8.67 | $9.04 | $8.67 | $9.01 | +$0.26 | +2.97% | 2,136,732 | $8.95 | $8.67 $9.04 |
| Sep 16, 2026 | $8.60 | $8.88 | $8.44 | $8.75 | +$0.14 | +1.63% | 1,830,693 | $8.75 | $8.44 $8.88 |
| Sep 15, 2026 | $8.36 | $8.70 | $8.21 | $8.61 | +$0.26 | +3.11% | 1,850,539 | $8.51 | $8.21 $8.70 |
| Sep 14, 2026 | $8.34 | $8.43 | $8.17 | $8.35 | $-0.16 | -1.88% | 1,432,163 | $8.29 | $8.17 $8.43 |
| Sep 11, 2026 | $8.48 | $8.54 | $8.39 | $8.51 | +$0.13 | +1.55% | 1,368,331 | $8.47 | $8.39 $8.54 |
| Sep 10, 2026 | $8.13 | $8.50 | $8.13 | $8.38 | +$0.02 | +0.24% | 1,617,591 | $8.36 | $8.13 $8.50 |
| Sep 9, 2026 | $8.15 | $8.44 | $8.05 | $8.36 | $-0.57 | -6.38% | 5,006,937 | $8.27 | $8.05 $8.44 |
| Sep 8, 2026 | $9.18 | $9.24 | $8.80 | $8.93 | $-0.24 | -2.62% | 1,209,712 | $8.95 | $8.80 $9.24 |
| Sep 4, 2026 | $9.20 | $9.31 | $9.12 | $9.17 | +$0.16 | +1.78% | 1,084,850 | $9.19 | $9.12 $9.31 |
| Sep 3, 2026 | $9.11 | $9.20 | $8.98 | $9.01 | $-0.08 | -0.88% | 1,043,774 | $9.05 | $8.98 $9.20 |
| Sep 2, 2026 | $8.80 | $9.11 | $8.80 | $9.09 | +$0.34 | +3.89% | 1,177,841 | $8.98 | $8.80 $9.11 |
| Sep 1, 2026 | $8.60 | $8.87 | $8.58 | $8.75 | +$0.12 | +1.39% | 1,069,063 | $8.71 | $8.58 $8.87 |
| Aug 31, 2026 | $8.67 | $8.72 | $8.43 | $8.63 | +$0.11 | +1.29% | 726,736 | $8.57 | $8.43 $8.72 |
| Aug 28, 2026 | $8.44 | $8.64 | $8.42 | $8.52 | +$0.10 | +1.19% | 639,792 | $8.54 | $8.42 $8.64 |
| Aug 27, 2026 | $8.40 | $8.59 | $8.35 | $8.42 | +$0.14 | +1.69% | 574,176 | $8.46 | $8.35 $8.59 |