If you invested $1000 in Safe Bulkers, Inc. (SB) 10 years ago, it would be worth $7,879.63 as of September 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,165.39, while $1000 invested 1 year ago would be worth $1,886.92. This corresponds to total returns of 687.96%, 116.54%, 88.69%, respectively, with annualized returns of 22.91%, 16.7%, 88.69%.
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 |
|---|---|---|---|---|---|---|
| September 11, 2026 | 8.48 | 8.51 | 8.51 | 8.54 | 8.39 | 1.37M |
| September 10, 2026 | 8.36 | 8.38 | 8.38 | 8.49 | 8.28 | 1.62M |
| September 09, 2026 | 8.15 | 8.36 | 8.36 | 8.44 | 8.05 | 5.01M |
| September 08, 2026 | 9.18 | 8.93 | 8.93 | 9.24 | 8.8 | 1.21M |
| September 04, 2026 | 9.2 | 9.17 | 9.17 | 9.31 | 9.12 | 1.08M |
| September 03, 2026 | 9.11 | 9.01 | 9.01 | 9.2 | 8.98 | 1.04M |
| September 02, 2026 | 8.8 | 9.09 | 9.09 | 9.11 | 8.8 | 1.18M |
| September 01, 2026 | 8.6 | 8.75 | 8.75 | 8.87 | 8.58 | 1.07M |
| August 31, 2026 | 8.67 | 8.63 | 8.63 | 8.72 | 8.43 | 726,734 |
| August 28, 2026 | 8.44 | 8.52 | 8.52 | 8.64 | 8.42 | 639,770 |
| August 27, 2026 | 8.4 | 8.42 | 8.42 | 8.59 | 8.35 | 574,070 |
| August 26, 2026 | 8.6 | 8.28 | 8.28 | 8.68 | 8.24 | 750,944 |
| August 25, 2026 | 8.7 | 8.7 | 8.7 | 8.76 | 8.46 | 619,039 |
| August 24, 2026 | 8.58 | 8.65 | 8.65 | 8.69 | 8.45 | 868,638 |
| August 21, 2026 | 8.33 | 8.53 | 8.53 | 8.64 | 8.29 | 1.14M |
| August 20, 2026 | 8.17 | 8.28 | 8.28 | 8.35 | 8.1 | 706,668 |
| August 19, 2026 | 8.18 | 8.17 | 8.17 | 8.28 | 8.13 | 751,413 |
| August 18, 2026 | 8.08 | 8.03 | 8.03 | 8.08 | 7.9 | 669,560 |
| August 17, 2026 | 7.83 | 8.1 | 8.1 | 8.13 | 7.83 | 816,541 |
| August 14, 2026 | 7.66 | 7.75 | 7.75 | 7.8 | 7.61 | 500,805 |
| August 13, 2026 | 7.43 | 7.67 | 7.67 | 7.71 | 7.43 | 621,966 |
| August 12, 2026 | 7.37 | 7.46 | 7.46 | 7.51 | 7.26 | 516,684 |
| August 11, 2026 | 7.5 | 7.33 | 7.33 | 7.52 | 7.24 | 0 |
| August 10, 2026 | 7.61 | 7.5 | 7.5 | 7.61 | 7.46 | 563,510 |
| August 07, 2026 | 7.67 | 7.6 | 7.6 | 7.78 | 7.52 | 525,157 |
| August 06, 2026 | 7.76 | 7.67 | 7.67 | 7.79 | 7.66 | 425,933 |
| August 05, 2026 | 7.85 | 7.64 | 7.64 | 7.85 | 7.61 | 516,731 |
| August 04, 2026 | 7.9 | 7.75 | 7.75 | 7.93 | 7.66 | 721,154 |
| August 03, 2026 | 7.73 | 7.89 | 7.89 | 7.97 | 7.7 | 1.1M |
| July 31, 2026 | 7.8 | 7.81 | 7.81 | 7.99 | 7.76 | 789,443 |
| July 30, 2026 | 7.64 | 7.95 | 7.95 | 8.01 | 7.52 | 1.03M |
| July 29, 2026 | 7.98 | 7.58 | 7.58 | 8.05 | 7.55 | 1.23M |
| July 28, 2026 | 7.55 | 7.47 | 7.47 | 7.6 | 7.43 | 583,221 |
| July 27, 2026 | 7.69 | 7.52 | 7.52 | 7.8 | 7.44 | 623,943 |
| July 23, 2026 | 7.37 | 7.55 | 7.55 | 7.57 | 7.33 | 875,953 |
| July 22, 2026 | 7.42 | 7.36 | 7.36 | 7.45 | 7.34 | 834,312 |
| July 21, 2026 | 7.16 | 7.45 | 7.45 | 7.46 | 7.06 | 1.03M |
| July 20, 2026 | 6.9 | 7.16 | 7.16 | 7.29 | 6.86 | 913,463 |
| July 17, 2026 | 6.97 | 6.82 | 6.82 | 6.98 | 6.73 | 1.14M |
| July 16, 2026 | 7.1 | 7.01 | 7.01 | 7.22 | 7 | 734,739 |
| July 15, 2026 | 7.12 | 7.16 | 7.16 | 7.17 | 6.96 | 1.44M |
| July 14, 2026 | 6.97 | 7.13 | 7.13 | 7.31 | 6.93 | 2.58M |
| July 13, 2026 | 6.89 | 6.96 | 6.96 | 7.02 | 6.83 | 1.09M |
| July 10, 2026 | 6.73 | 6.9 | 6.9 | 6.9 | 6.69 | 421,333 |
| July 09, 2026 | 6.74 | 6.7 | 6.7 | 6.78 | 6.51 | 447,690 |
| July 08, 2026 | 6.71 | 6.8 | 6.8 | 6.84 | 6.65 | 794,871 |
| July 07, 2026 | 6.67 | 6.73 | 6.73 | 6.75 | 6.67 | 900,670 |
| July 06, 2026 | 6.43 | 6.68 | 6.68 | 6.75 | 6.43 | 442,972 |
| July 02, 2026 | 6.43 | 6.4 | 6.4 | 6.54 | 6.37 | 618,436 |
| July 01, 2026 | 6.28 | 6.31 | 6.31 | 6.41 | 6.28 | 540,476 |
| June 30, 2026 | 6.29 | 6.31 | 6.31 | 6.35 | 6.17 | 1.14M |
| June 29, 2026 | 6.41 | 6.36 | 6.36 | 6.52 | 6.3 | 673,507 |
| June 26, 2026 | 6.54 | 6.39 | 6.39 | 6.58 | 6.32 | 2.16M |
| June 25, 2026 | 6.77 | 6.6 | 6.6 | 6.83 | 6.5 | 901,728 |
| June 24, 2026 | 7.13 | 6.78 | 6.78 | 7.13 | 6.76 | 961,901 |
| June 23, 2026 | 7.03 | 7.16 | 7.16 | 7.22 | 6.93 | 2M |
| June 22, 2026 | 6.94 | 7.01 | 7.01 | 7.14 | 6.76 | 1.79M |
| June 18, 2026 | 6.9 | 6.7 | 6.7 | 7.07 | 6.57 | 1.62M |
| June 17, 2026 | 6.68 | 6.45 | 6.45 | 6.7 | 6.38 | 815,886 |
| June 16, 2026 | 6.82 | 6.58 | 6.58 | 6.87 | 6.57 | 548,096 |