If you invested $1000 in Safe Bulkers, Inc. (SB-PC) 10 years ago, it would be worth $3,694.4 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,419.51, while $1000 invested 1 year ago would be worth $1,019.4. This corresponds to total returns of 269.44%, 41.95%, 1.94%, respectively, with annualized returns of 13.96%, 7.25%, 1.94%.
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 |
|---|---|---|---|---|---|---|
| October 21, 2026 | 25.55 | 25.75 | 25.75 | 25.75 | 25.55 | 1,523 |
| October 19, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 49 |
| October 16, 2026 | 26 | 25.53 | 25.53 | 26 | 25.5 | 10,061 |
| October 15, 2026 | 26.16 | 26.13 | 26.13 | 26.16 | 26.12 | 1,851 |
| October 14, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 206 |
| October 13, 2026 | 26.08 | 26.1 | 26.1 | 26.1 | 26.08 | 952 |
| October 12, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 185 |
| October 09, 2026 | 26.1 | 26.1 | 26.1 | 26.1 | 26.05 | 1,523 |
| October 08, 2026 | 26.13 | 26.16 | 26.16 | 26.16 | 26 | 2,381 |
| October 07, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 121 |
| October 02, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 49 |
| October 01, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 295 |
| September 30, 2026 | 26 | 26.06 | 26.06 | 26.08 | 26 | 2,477 |
| September 29, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 811 |
| September 28, 2026 | 26.1 | 26.1 | 26.1 | 26.1 | 26.1 | 1,876 |
| September 25, 2026 | 26.24 | 26.15 | 26.15 | 26.24 | 26.15 | 475 |
| September 24, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 39 |
| September 23, 2026 | 26.01 | 26.03 | 26.03 | 26.03 | 26.01 | 583 |
| September 18, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 168 |
| September 17, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 178 |
| September 15, 2026 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | 7 |
| September 11, 2026 | 26 | 26.21 | 26.21 | 26.35 | 26 | 2,423 |
| September 10, 2026 | 26.27 | 26.2 | 26.2 | 26.39 | 26 | 1,033 |
| September 09, 2026 | 26 | 26 | 26 | 26 | 26 | 158 |
| September 08, 2026 | 26.3 | 26.3 | 26.3 | 26.3 | 26.3 | 440 |
| September 04, 2026 | 26.3 | 26.3 | 26.3 | 26.3 | 26.3 | 9 |
| September 03, 2026 | 26.18 | 26.3 | 26.3 | 26.3 | 26.18 | 686 |
| September 02, 2026 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 69 |
| September 01, 2026 | 26.43 | 26.38 | 26.38 | 26.43 | 26.38 | 376 |
| August 31, 2026 | 26.5 | 26.5 | 26.5 | 26.5 | 26.5 | 271 |
| August 28, 2026 | 26.5 | 26.5 | 26.5 | 26.5 | 26.5 | 22 |
| August 27, 2026 | 26.5 | 26.5 | 26.5 | 26.5 | 26.5 | 664 |
| August 24, 2026 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 93 |
| August 21, 2026 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 184 |
| August 11, 2026 | 26.5 | 26.5 | 26.5 | 26.5 | 26.5 | 1 |
| August 10, 2026 | 26.48 | 26.5 | 26.5 | 26.5 | 26.48 | 1,452 |
| August 07, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 97 |
| August 06, 2026 | 26.25 | 26.05 | 26.05 | 26.25 | 26.05 | 239 |
| August 05, 2026 | 26.2 | 26.2 | 26.2 | 26.2 | 26.2 | 209 |
| August 03, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 71 |
| 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 |