Safe Bulkers, Inc. (SB) NYSE

6.52

+0.04(+0.62%)

Updated at April 24 04:00PM

Currency In USD

SB Historical Return

If you invested $1000 in Safe Bulkers, Inc. (SB) 10 years ago, it would be worth $6,843.35 as of April 25, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,683.13, while $1000 invested 1 year ago would be worth $2,006.15. This corresponds to total returns of 584.33%, 168.31%, 100.62%, respectively, with annualized returns of 21.19%, 21.82%, 100.62%.

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
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
February 18, 2026	6.09	6.14	6.09	6.21	6.08	842,700
February 17, 2026	5.97	6.05	6	6.09	5.92	1.08M
February 13, 2026	5.83	5.99	5.94	6.01	5.75	410,300
February 12, 2026	6.08	5.83	5.79	6.14	5.77	830,746
February 11, 2026	5.9	6.06	6.01	6.07	5.9	776,004
February 10, 2026	5.77	5.85	5.81	5.9	5.72	676,622
February 09, 2026	5.59	5.78	5.74	5.79	5.57	498,527
February 06, 2026	5.47	5.58	5.54	5.63	5.45	787,414
February 05, 2026	5.55	5.46	5.42	5.57	5.43	592,556
February 04, 2026	5.8	5.56	5.52	5.82	5.53	863,517
February 03, 2026	5.86	5.78	5.74	5.92	5.71	892,743
February 02, 2026	5.65	5.87	5.83	5.88	5.56	740,146
January 30, 2026	5.55	5.71	5.67	5.72	5.55	920,111
January 29, 2026	5.52	5.62	5.58	5.64	5.45	878,500