Safe Bulkers, Inc. (SB-PD) NYSE

25.90

+0.04(+0.15%)

Updated at June 03 03:12PM

Currency In USD

SB-PD Historical Return

If you invested $1000 in Safe Bulkers, Inc. (SB-PD) 10 years ago, it would be worth $4,841.12 as of June 04, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,496.24, while $1000 invested 1 year ago would be worth $1,075.13. This corresponds to total returns of 384.11%, 49.62%, 7.51%, respectively, with annualized returns of 17.08%, 8.39%, 7.51%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SB-PD Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 03, 2026	25.98	25.9	25.9	25.99	25.9	3,709
June 02, 2026	25.85	25.86	25.86	25.89	25.85	1,570
June 01, 2026	25.86	25.86	25.86	25.86	25.85	802
May 29, 2026	25.89	25.96	25.96	25.96	25.85	517
May 28, 2026	26.01	25.96	25.96	26.2	25.56	9,793
May 27, 2026	26.1	25.99	25.99	26.1	25.95	5,453
May 26, 2026	26.25	26.15	26.15	26.25	26.11	1,698
May 22, 2026	26.38	26.36	26.36	26.38	26.11	1,014
May 21, 2026	26.1	26.27	26.27	26.27	26.1	746
May 20, 2026	26.1	26.1	26.1	26.1	26.1	1,935
May 19, 2026	26.6	26.33	26.33	26.6	26.22	1,935
May 18, 2026	26.22	26.22	26.22	26.22	26.22	112
May 15, 2026	26.1	26.18	26.18	26.18	25.9	3,057
May 14, 2026	26.15	26.11	26.11	26.15	26.11	733
May 13, 2026	26.31	26.31	26.31	26.31	26.31	203
May 12, 2026	26.19	26.19	26.19	26.19	26.19	101
May 11, 2026	26.11	26.29	26.29	26.39	26.05	11,751
May 08, 2026	26.11	26.31	26.31	26.31	26.11	337
May 07, 2026	26.18	26.25	26.25	26.42	26.18	4,302
May 06, 2026	26.15	26.21	26.21	26.49	26.11	1,108
May 05, 2026	26.07	26.1	26.1	26.15	26.07	3,635
May 04, 2026	26.3	26.2	26.2	26.3	26.16	1,146
May 01, 2026	26.25	26.49	26.49	26.49	26.25	1,336
April 30, 2026	26.24	26.1	26.1	26.24	26.1	719
April 29, 2026	26.3	26.3	26.3	26.3	26.3	1,063
April 28, 2026	26.2	26.15	26.15	26.2	26.15	1,070
April 27, 2026	26.17	26.6	26.6	26.6	26.17	510
April 24, 2026	26.4	26.22	26.22	26.4	26.22	2,393
April 23, 2026	26.3	26.21	26.21	26.3	26.17	1,038
April 22, 2026	26.32	26.2	26.2	26.32	26.2	1,984
April 21, 2026	26.08	26.08	26.08	26.08	26.08	276
April 20, 2026	26.73	26.73	26.73	26.73	26.73	342
April 17, 2026	26.3	26.38	26.38	26.45	26.26	3,270
April 16, 2026	26.53	26.53	26.53	26.53	26.53	995
April 15, 2026	26.7	26.53	26.53	26.78	26.53	995
April 14, 2026	26.7	26.8	26.8	26.8	26.7	1,297
April 13, 2026	26.72	26.7	26.7	26.75	26.7	2,027
April 10, 2026	26.71	26.76	26.76	26.79	26.57	3,231
April 09, 2026	26.79	26.71	26.71	26.79	26.71	888
April 08, 2026	26.76	26.78	26.78	26.78	26.76	1,132
April 07, 2026	26.77	26.58	26.58	26.77	26.58	1,288
April 06, 2026	26.52	26.5	26.5	26.61	26.5	1,288
April 02, 2026	26.37	26.58	26.58	26.7	26.37	2,332
April 01, 2026	26.5	26.5	26.5	26.5	26.5	2,609
March 31, 2026	26.35	26.68	26.68	26.68	26.35	1,885
March 30, 2026	26.63	26.42	26.42	26.64	26.42	1,606
March 27, 2026	26.51	26.66	26.66	26.67	26.51	5,211
March 26, 2026	26.59	26.65	26.65	26.71	26.59	2,384
March 25, 2026	26.5	26.51	26.51	26.56	26.5	736
March 24, 2026	26.58	26.58	26.58	26.65	26.55	14
March 23, 2026	26.64	26.58	26.58	26.65	26.55	5,409
March 20, 2026	26.8	26.64	26.64	26.8	26.64	1,492
March 19, 2026	27.29	26.69	26.69	27.29	26.65	1,784
March 18, 2026	26.55	26.55	26.55	26.55	26.55	229
March 17, 2026	26.55	26.6	26.6	26.62	26.52	1,567
March 16, 2026	26.58	26.56	26.56	26.58	26.5	5,136
March 13, 2026	26.55	26.53	26.53	26.59	26.35	20,322
March 12, 2026	26.55	26.55	26.55	26.91	26.55	4,046
March 11, 2026	26.5	26.68	26.68	26.75	26.5	1,259
March 10, 2026	26.5	26.46	26.46	26.5	26.46	477