Safe Bulkers, Inc. (SB) NYSE

Currency In USD

SB Historical Return

If you invested $1000 in Safe Bulkers, Inc. (SB) 10 years ago, it would be worth $6,922.33 as of July 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,670.41, while $1000 invested 1 year ago would be worth $1,800.51. This corresponds to total returns of 592.23%, 167.04%, 80.05%, respectively, with annualized returns of 21.33%, 21.69%, 80.05%.

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
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
June 15, 2026	6.93	6.81	6.81	6.96	6.76	453,375
June 12, 2026	6.9	6.9	6.9	6.91	6.75	463,960
June 11, 2026	6.68	6.75	6.75	6.82	6.66	571,105
June 10, 2026	6.61	6.58	6.58	6.7	6.54	479,898
June 09, 2026	6.52	6.66	6.66	6.69	6.52	749,210
June 08, 2026	6.56	6.48	6.48	6.61	6.46	570,979
June 05, 2026	6.37	6.5	6.5	6.57	6.32	570,200
June 04, 2026	6.45	6.4	6.4	6.49	6.35	551,385
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