If you invested $1000 in Safe Bulkers, Inc. (SB-PD) 10 years ago, it would be worth $3,600.28 as of October 24, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,409.07, while $1000 invested 1 year ago would be worth $1,005.52. This corresponds to total returns of 260.03%, 40.91%, 0.55%, respectively, with annualized returns of 13.66%, 7.1%, 0.55%.
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 23, 2026 | 25.54 | 25.49 | 25.49 | 25.55 | 25.49 | 1,176 |
| October 22, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 2,724 |
| October 21, 2026 | 25.6 | 25.55 | 25.55 | 25.6 | 25.55 | 8,048 |
| October 20, 2026 | 25.32 | 25.46 | 25.46 | 26.07 | 25.32 | 3,837 |
| October 19, 2026 | 25.39 | 25.36 | 25.36 | 25.6 | 25.28 | 5,716 |
| October 16, 2026 | 25.51 | 25.45 | 25.45 | 25.84 | 25.45 | 6,378 |
| October 15, 2026 | 26 | 25.94 | 25.94 | 26.06 | 25.94 | 5,724 |
| October 14, 2026 | 25.85 | 25.84 | 25.84 | 25.95 | 25.84 | 2,701 |
| October 13, 2026 | 25.8 | 25.89 | 25.89 | 25.9 | 25.67 | 2,727 |
| October 12, 2026 | 25.67 | 25.78 | 25.78 | 25.78 | 25.67 | 1,192 |
| October 09, 2026 | 25.74 | 25.65 | 25.65 | 25.74 | 25.65 | 519 |
| October 08, 2026 | 25.65 | 25.63 | 25.63 | 25.69 | 25.55 | 3,365 |
| October 07, 2026 | 25.8 | 25.77 | 25.77 | 25.8 | 25.55 | 1,130 |
| October 06, 2026 | 25.75 | 25.72 | 25.72 | 25.75 | 25.72 | 3,870 |
| October 05, 2026 | 25.8 | 25.6 | 25.6 | 25.8 | 25.56 | 2,335 |
| 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 |