Safe Bulkers, Inc. (SB) NYSE

7.07

-0.225(-3.09%)

Updated at May 15 11:12AM

Currency In USD

SB Historical Return

If you invested $1000 in Safe Bulkers, Inc. (SB) 10 years ago, it would be worth $8,590.08 as of May 15, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,250, while $1000 invested 1 year ago would be worth $1,984.55. This corresponds to total returns of 759.01%, 125%, 98.46%, respectively, with annualized returns of 23.99%, 17.62%, 98.46%.

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

SB Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 14, 2026	7.3	7.29	7.29	7.37	7.25	465,258
May 13, 2026	7.31	7.27	7.27	7.38	7.13	596,408
May 12, 2026	7.1	7.33	7.33	7.33	7.1	490,363
May 11, 2026	7.08	7.07	7.07	7.14	6.95	434,544
May 08, 2026	6.94	7.03	7.03	7.08	6.93	338,829
May 07, 2026	6.89	6.94	6.94	6.99	6.85	322,046
May 06, 2026	7.15	6.92	6.92	7.2	6.84	380,445
May 05, 2026	6.8	7.11	7.11	7.13	6.77	881,271
May 04, 2026	6.67	6.71	6.71	6.72	6.63	472,526
May 01, 2026	6.74	6.67	6.67	6.74	6.57	217,662
April 30, 2026	6.65	6.74	6.74	6.75	6.65	309,849
April 29, 2026	6.69	6.6	6.6	6.77	6.58	456,280
April 28, 2026	6.59	6.68	6.68	6.71	6.56	409,811
April 27, 2026	6.52	6.6	6.6	6.61	6.51	268,454
April 24, 2026	6.53	6.52	6.52	6.54	6.43	249,652
April 23, 2026	6.61	6.48	6.48	6.66	6.47	291,951
April 22, 2026	6.56	6.6	6.6	6.6	6.45	371,944
April 21, 2026	6.71	6.5	6.5	6.77	6.43	321,085
April 20, 2026	6.61	6.7	6.7	6.78	6.48	526,117
April 17, 2026	6.57	6.64	6.64	6.73	6.55	402,876
April 16, 2026	6.51	6.53	6.53	6.61	6.46	278,575
April 15, 2026	6.52	6.51	6.51	6.58	6.45	387,748
April 14, 2026	6.59	6.48	6.48	6.6	6.46	310,746
April 13, 2026	6.39	6.55	6.55	6.56	6.38	304,582
April 10, 2026	6.46	6.43	6.43	6.52	6.33	417,550
April 09, 2026	6.6	6.47	6.47	6.62	6.4	417,311
April 08, 2026	6.64	6.57	6.57	6.66	6.53	480,632
April 07, 2026	6.52	6.48	6.48	6.57	6.43	535,400
April 06, 2026	6.54	6.57	6.57	6.59	6.48	319,257
April 02, 2026	6.34	6.59	6.59	6.63	6.2	595,194
April 01, 2026	6.33	6.44	6.44	6.52	6.3	539,332
March 31, 2026	6.15	6.33	6.33	6.34	6.06	595,083
March 30, 2026	6.15	6.1	6.1	6.19	6	860,303
March 27, 2026	6.22	6.08	6.08	6.25	6.04	508,086
March 26, 2026	6.24	6.21	6.21	6.39	6.2	598,600
March 25, 2026	6.38	6.28	6.28	6.38	6.26	546,153
March 24, 2026	6.26	6.32	6.32	6.42	6.26	933,384
March 23, 2026	6.06	6.27	6.27	6.31	6	534,591
March 20, 2026	6.36	6.05	6.05	6.36	6.01	967,095
March 19, 2026	6.17	6.28	6.28	6.33	6.09	663,903
March 18, 2026	6.12	6.26	6.26	6.31	6.1	682,284
March 17, 2026	6.13	6.09	6.09	6.16	6.05	492,974
March 16, 2026	6.02	6.07	6.07	6.12	5.98	565,815
March 13, 2026	5.94	5.94	5.94	6	5.85	976,730
March 12, 2026	6.08	5.95	5.95	6.08	5.95	904,417
March 11, 2026	6.14	6.09	6.09	6.17	6.02	560,415
March 10, 2026	6.32	6.24	6.24	6.38	6.2	747,762
March 09, 2026	6.05	6.34	6.34	6.39	6.04	1M
March 06, 2026	5.98	6.1	6.1	6.17	5.92	1.13M
March 05, 2026	6.47	6.29	6.29	6.47	6.22	1.02M
March 04, 2026	6.53	6.52	6.52	6.6	6.38	753,057
March 03, 2026	6.55	6.56	6.56	6.61	6.35	642,980
March 02, 2026	6.5	6.66	6.66	6.68	6.39	866,031
February 27, 2026	6.54	6.56	6.51	6.6	6.5	699,258
February 26, 2026	6.39	6.54	6.49	6.55	6.34	1.04M
February 25, 2026	6.4	6.44	6.39	6.46	6.21	1.03M
February 24, 2026	6.18	6.35	6.3	6.36	6.14	951,100
February 23, 2026	6.15	6.18	6.13	6.2	6.02	677,497
February 20, 2026	6.01	6.15	6.1	6.2	6	799,106
February 19, 2026	5.97	6.01	5.96	6.16	5.87	1.18M