Safe Bulkers, Inc. (SB) NYSE

6.38

-0.095(-1.47%)

Updated at June 04 02:46PM

Currency In USD

SB Historical Return

If you invested $1000 in Safe Bulkers, Inc. (SB) 10 years ago, it would be worth $6,748.82 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 $2,125, while $1000 invested 1 year ago would be worth $1,746.58. This corresponds to total returns of 574.88%, 112.5%, 74.66%, respectively, with annualized returns of 21.04%, 16.26%, 74.66%.

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
June 03, 2026	6.41	6.47	6.47	6.51	6.33	473,021
June 02, 2026	6.66	6.46	6.46	6.73	6.39	653,482
June 01, 2026	6.21	6.62	6.62	6.64	6.16	1.26M
May 29, 2026	6.55	6.25	6.25	6.56	6.24	683,788
May 28, 2026	6.53	6.58	6.58	6.68	6.49	858,827
May 27, 2026	6.83	6.53	6.53	6.85	6.53	471,757
May 26, 2026	6.62	6.87	6.87	6.94	6.57	1.18M
May 22, 2026	6.82	6.57	6.57	6.82	6.57	550,368
May 21, 2026	6.91	6.84	6.84	6.97	6.79	434,666
May 20, 2026	6.81	6.9	6.9	7.02	6.6	409,455
May 19, 2026	6.93	6.8	6.8	7.03	6.76	851,323
May 18, 2026	7.03	7.01	7.01	7.09	6.94	495,583
May 15, 2026	7.22	7.04	7.04	7.22	6.94	650,534
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