If you invested $1000 in Safe Bulkers, Inc. (SB-PD) 10 years ago, it would be worth $3,695.97 as of October 04, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,438.59, while $1000 invested 1 year ago would be worth $1,022.32. This corresponds to total returns of 269.6%, 43.86%, 2.23%, respectively, with annualized returns of 13.96%, 7.54%, 2.23%.
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 02, 2026 | 25.8 | 25.65 | 25.65 | 25.8 | 25.59 | 823 |
| October 01, 2026 | 25.81 | 25.63 | 25.63 | 25.81 | 25.59 | 2,575 |
| September 30, 2026 | 25.6 | 25.55 | 25.55 | 25.82 | 25.53 | 12,542 |
| September 29, 2026 | 26.2 | 26.2 | 26.2 | 26.2 | 26.2 | 1,103 |
| September 28, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 476 |
| September 25, 2026 | 26.17 | 25.96 | 25.96 | 26.17 | 25.8 | 1,252 |
| September 24, 2026 | 25.75 | 26.17 | 26.17 | 26.17 | 25.75 | 2,443 |
| September 23, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 667 |
| September 22, 2026 | 25.83 | 25.82 | 25.82 | 25.87 | 25.75 | 3,685 |
| September 21, 2026 | 25.99 | 26 | 26 | 26 | 25.99 | 936 |
| September 18, 2026 | 25.84 | 25.86 | 25.86 | 25.87 | 25.84 | 6,437 |
| September 17, 2026 | 26.1 | 26.1 | 26.1 | 26.1 | 26.1 | 116 |
| September 16, 2026 | 25.9 | 26.1 | 26.1 | 26.1 | 25.9 | 695 |
| September 15, 2026 | 25.9 | 25.9 | 25.9 | 25.9 | 25.9 | 1,935 |
| September 11, 2026 | 25.67 | 25.76 | 25.76 | 25.91 | 25.67 | 9,865 |
| September 10, 2026 | 25.97 | 25.67 | 25.67 | 25.97 | 25.54 | 9,020 |
| September 09, 2026 | 26 | 25.99 | 25.99 | 26.08 | 25.93 | 7,991 |
| September 08, 2026 | 26.01 | 26.03 | 26.03 | 26.09 | 26 | 3,335 |
| September 04, 2026 | 26.16 | 26.2 | 26.2 | 26.2 | 26.16 | 878 |
| September 03, 2026 | 26.18 | 26.08 | 26.08 | 26.49 | 26.01 | 5,113 |
| September 02, 2026 | 26.59 | 26.12 | 26.12 | 26.59 | 26.02 | 8,558 |
| September 01, 2026 | 26.15 | 26.18 | 26.18 | 26.19 | 26.15 | 4,393 |
| August 31, 2026 | 26.17 | 26.11 | 26.11 | 26.31 | 26.11 | 7,139 |
| August 28, 2026 | 26.04 | 26.15 | 26.15 | 26.23 | 26.04 | 9,609 |
| August 27, 2026 | 26.3 | 26.35 | 26.35 | 26.39 | 26.19 | 5,504 |
| August 26, 2026 | 26.17 | 26.56 | 26.56 | 26.56 | 26.1 | 13,589 |
| August 25, 2026 | 26.07 | 26.05 | 26.05 | 26.07 | 26.05 | 1,432 |
| August 24, 2026 | 25.94 | 26.02 | 26.02 | 26.07 | 25.94 | 3,667 |
| August 21, 2026 | 26.15 | 26.01 | 26.01 | 26.15 | 25.9 | 3,262 |
| August 20, 2026 | 26.09 | 26.06 | 26.06 | 26.09 | 26.01 | 4,303 |
| August 19, 2026 | 26 | 26.07 | 26.07 | 26.1 | 25.95 | 13,942 |
| August 18, 2026 | 26.12 | 26 | 26 | 26.12 | 26 | 1,820 |
| August 17, 2026 | 26.15 | 25.99 | 25.99 | 26.15 | 25.99 | 2,236 |
| August 14, 2026 | 26.09 | 26.11 | 26.11 | 26.12 | 26.07 | 7,799 |
| August 13, 2026 | 26 | 26.12 | 26.12 | 26.16 | 26 | 23,647 |
| August 12, 2026 | 26.11 | 26.08 | 26.08 | 26.17 | 26.01 | 10,326 |
| August 11, 2026 | 26 | 26.06 | 26.06 | 26.06 | 26 | 2,232 |
| August 10, 2026 | 25.89 | 26 | 26 | 26 | 25.89 | 2,963 |
| August 07, 2026 | 25.99 | 26 | 26 | 26 | 25.99 | 727 |
| August 06, 2026 | 25.99 | 25.89 | 25.89 | 26 | 25.84 | 1,982 |
| August 05, 2026 | 26 | 26 | 26 | 26.01 | 25.93 | 3,039 |
| August 04, 2026 | 25.85 | 25.85 | 25.85 | 25.86 | 25.75 | 4,469 |
| August 03, 2026 | 25.87 | 25.92 | 25.92 | 26 | 25.87 | 3,564 |
| July 31, 2026 | 26 | 25.96 | 25.96 | 26 | 25.96 | 709 |
| July 30, 2026 | 25.85 | 25.93 | 25.93 | 25.93 | 25.85 | 546 |
| July 29, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 533 |
| July 28, 2026 | 25.75 | 25.83 | 25.83 | 25.84 | 25.51 | 10,569 |
| July 27, 2026 | 25.76 | 25.75 | 25.75 | 25.76 | 25.52 | 3,443 |
| July 23, 2026 | 25.76 | 25.84 | 25.84 | 25.84 | 25.76 | 1,103 |
| July 22, 2026 | 25.8 | 25.8 | 25.8 | 25.8 | 25.8 | 441 |
| July 21, 2026 | 25.8 | 25.97 | 25.97 | 26 | 25.8 | 1,804 |
| July 20, 2026 | 25.77 | 25.9 | 25.9 | 25.9 | 25.77 | 1,824 |
| July 17, 2026 | 26 | 25.71 | 25.71 | 26 | 25.71 | 2,116 |
| July 16, 2026 | 26.3 | 26.3 | 26.3 | 26.3 | 26.3 | 130 |
| July 15, 2026 | 26.39 | 26.34 | 26.34 | 26.39 | 26.14 | 4,464 |
| July 14, 2026 | 26.22 | 26.37 | 26.37 | 26.37 | 26.22 | 1,042 |
| July 13, 2026 | 26.12 | 26.22 | 26.22 | 26.23 | 26.1 | 1,944 |
| July 10, 2026 | 26.15 | 26.19 | 26.19 | 26.22 | 26.15 | 635 |
| July 09, 2026 | 26.09 | 26.11 | 26.11 | 26.17 | 26.05 | 5,560 |
| July 08, 2026 | 26.01 | 26.08 | 26.08 | 26.24 | 26.01 | 2,957 |