If you invested $1000 in Safe Bulkers, Inc. (SB-PC) 10 years ago, it would be worth $4,212.7 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,506.24, while $1000 invested 1 year ago would be worth $1,057.37. This corresponds to total returns of 321.27%, 50.62%, 5.74%, respectively, with annualized returns of 15.46%, 8.53%, 5.74%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 807 |
| July 30, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 307 |
| July 29, 2026 | 26.32 | 26.28 | 26.28 | 26.32 | 26.28 | 370 |
| July 27, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 91 |
| July 23, 2026 | 25.92 | 26.21 | 26.21 | 26.21 | 25.92 | 316 |
| July 22, 2026 | 25.75 | 25.92 | 25.92 | 25.92 | 25.75 | 1,653 |
| July 21, 2026 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | 169 |
| July 17, 2026 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 1 |
| July 16, 2026 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 219 |
| July 15, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 516 |
| July 14, 2026 | 26.45 | 26.52 | 26.52 | 26.52 | 26.45 | 304 |
| July 13, 2026 | 26.45 | 26.54 | 26.54 | 26.55 | 26.45 | 1,656 |
| July 08, 2026 | 26.5 | 25.95 | 25.95 | 26.55 | 25.95 | 35 |
| July 07, 2026 | 26.5 | 25.95 | 25.95 | 26.55 | 25.95 | 603 |
| July 06, 2026 | 26.48 | 26.54 | 26.54 | 26.54 | 26.48 | 303 |
| July 02, 2026 | 26.15 | 26.56 | 26.56 | 26.56 | 26.15 | 32 |
| July 01, 2026 | 26.15 | 26.56 | 26.56 | 26.56 | 26.15 | 1,080 |
| June 30, 2026 | 26.08 | 26.15 | 26.15 | 26.15 | 26.08 | 998 |
| June 29, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 86 |
| June 26, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 325 |
| June 25, 2026 | 26 | 26 | 26 | 26 | 26 | 509 |
| June 24, 2026 | 26.15 | 26.11 | 26.11 | 26.15 | 26.11 | 509 |
| June 23, 2026 | 25.87 | 25.87 | 25.87 | 25.87 | 25.86 | 1,108 |
| June 22, 2026 | 25.87 | 25.87 | 25.87 | 25.87 | 25.86 | 1,108 |
| June 18, 2026 | 26.15 | 26.1 | 26.1 | 26.15 | 26 | 7,852 |
| June 17, 2026 | 26.15 | 26.1 | 26.1 | 26.15 | 26 | 7,852 |
| June 16, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 1,238 |
| June 15, 2026 | 26.1 | 26.1 | 26.1 | 26.1 | 26.09 | 997 |
| June 12, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 183 |
| June 11, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 4,311 |
| June 10, 2026 | 25.6 | 25.8 | 25.8 | 25.81 | 25.6 | 4,311 |
| June 05, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 52 |
| June 04, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 186 |
| June 03, 2026 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 340 |
| June 02, 2026 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | 435 |
| June 01, 2026 | 26.2 | 26.15 | 26.15 | 26.2 | 26.15 | 933 |
| May 29, 2026 | 26.4 | 26.4 | 26.4 | 26.4 | 26.4 | 196 |
| May 28, 2026 | 26.21 | 26.2 | 26.2 | 26.22 | 26.2 | 929 |
| May 27, 2026 | 26.29 | 26.24 | 26.24 | 26.29 | 26.22 | 1,342 |
| May 26, 2026 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 627 |
| May 22, 2026 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 188 |
| May 21, 2026 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 1,255 |
| May 20, 2026 | 26.19 | 26.76 | 26.76 | 26.78 | 26.16 | 3,179 |
| May 19, 2026 | 26.28 | 26.26 | 26.26 | 26.3 | 26.26 | 1,446 |
| May 18, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 1,200 |
| May 15, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 1,200 |
| May 14, 2026 | 26.1 | 26.1 | 26.1 | 26.1 | 26.1 | 143 |
| May 13, 2026 | 26.1 | 26.1 | 26.1 | 26.1 | 26.1 | 900 |
| May 12, 2026 | 26.09 | 26.09 | 26.09 | 26.24 | 26.09 | 900 |
| May 11, 2026 | 26.1 | 26.08 | 26.08 | 26.1 | 26.08 | 1,177 |
| May 08, 2026 | 26.05 | 26.3 | 26.3 | 26.3 | 26.05 | 1,157 |
| May 07, 2026 | 26.05 | 26.3 | 26.3 | 26.3 | 26.05 | 1,157 |
| May 05, 2026 | 26.3 | 25.94 | 25.94 | 26.3 | 25.94 | 156 |
| May 04, 2026 | 26.3 | 25.94 | 25.94 | 26.3 | 25.94 | 464 |
| May 01, 2026 | 25.71 | 26.27 | 26.27 | 26.27 | 25.71 | 16 |
| April 30, 2026 | 25.71 | 26.27 | 26.27 | 26.27 | 25.71 | 691 |
| April 29, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.6 | 550 |
| April 28, 2026 | 26.15 | 26.1 | 26.1 | 26.15 | 26.1 | 1,151 |
| April 27, 2026 | 26.18 | 26.27 | 26.27 | 26.27 | 26.18 | 2,072 |
| April 24, 2026 | 26.12 | 26.12 | 26.12 | 26.5 | 26.1 | 2,072 |