Safe Bulkers, Inc. (SB) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
SB Historical Performance
Short-Term Returns
SB Stock Price Trajectory (2011–2026)
As of May 8, 2026, Safe Bulkers, Inc. (SB) trades at $6.94, representing a +104.6% return over the past year. The stock has delivered a +94.6% total return over five years (+11.6% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $19.75 on May 29, 2008. From this peak, SB has corrected -64.9%, currently trading 33% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers SBLK (+79.2% 1Y), GNK (+87.3% 1Y), and NMM (+98.9% 1Y), SB has underperformed the peer group average. Compare SB vs SBLK →
SB Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 6.94 | 6.99 | 6.86 | 6.93 | 262K | +0.22% |
| 2026-05-06 | 7.17 | 7.20 | 6.84 | 6.92 | 425K | -2.67% |
| 2026-05-05 | 6.80 | 7.13 | 6.77 | 7.11 | 881K | +5.96% |
| 2026-05-04 | 6.67 | 6.71 | 6.63 | 6.71 | 470K | +0.60% |
| 2026-05-01 | 6.74 | 6.74 | 6.57 | 6.67 | 180K | -1.04% |
| 2026-04-30 | 6.65 | 6.75 | 6.65 | 6.74 | 240K | +2.12% |
| 2026-04-29 | 6.69 | 6.77 | 6.58 | 6.60 | 456K | -1.20% |
| 2026-04-28 | 6.59 | 6.71 | 6.56 | 6.68 | 408K | +1.21% |
| 2026-04-27 | 6.59 | 6.61 | 6.51 | 6.60 | 218K | +1.23% |
| 2026-04-24 | 6.53 | 6.54 | 6.43 | 6.52 | 247K | +0.62% |
| 2026-04-23 | 6.61 | 6.66 | 6.47 | 6.48 | 292K | -1.82% |
| 2026-04-22 | 6.56 | 6.60 | 6.45 | 6.60 | 369K | +1.54% |
| 2026-04-21 | 6.71 | 6.71 | 6.43 | 6.50 | 382K | -2.99% |
| 2026-04-20 | 6.61 | 6.78 | 6.48 | 6.70 | 523K | +0.90% |
| 2026-04-17 | 6.57 | 6.72 | 6.56 | 6.64 | 401K | +1.68% |
| 2026-04-16 | 6.54 | 6.61 | 6.44 | 6.53 | 343K | +0.31% |
| 2026-04-15 | 6.49 | 6.58 | 6.45 | 6.51 | 388K | +0.46% |
| 2026-04-14 | 6.58 | 6.58 | 6.46 | 6.48 | 308K | -1.07% |
| 2026-04-13 | 6.44 | 6.56 | 6.42 | 6.55 | 243K | +1.87% |
| 2026-04-10 | 6.46 | 6.46 | 6.33 | 6.43 | 415K | -0.62% |
| 2026-04-09 | 6.60 | 6.62 | 6.40 | 6.47 | 413K | -1.52% |
| 2026-04-08 | 6.64 | 6.66 | 6.53 | 6.57 | 472K | +1.39% |
| 2026-04-07 | 6.52 | 6.57 | 6.42 | 6.48 | 533K | -1.37% |
| 2026-04-06 | 6.54 | 6.59 | 6.48 | 6.57 | 317K | -0.30% |
| 2026-04-02 | 6.41 | 6.63 | 6.38 | 6.59 | 595K | +2.33% |
| 2026-04-01 | 6.37 | 6.51 | 6.30 | 6.44 | 538K | +1.74% |
| 2026-03-31 | 6.11 | 6.34 | 6.06 | 6.33 | 595K | +3.77% |
| 2026-03-30 | 6.15 | 6.19 | 6.01 | 6.10 | 856K | +0.33% |
| 2026-03-27 | 6.21 | 6.25 | 6.04 | 6.08 | 504K | -2.09% |
| 2026-03-26 | 6.24 | 6.38 | 6.20 | 6.21 | 597K | -1.11% |
See SB's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs SB Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare SB vs SPIR
Side-by-side business, growth, and profitability comparison vs Spire Global, Inc..
Start ComparisonSB — Frequently Asked Questions
Quick answers to the most common questions about buying SB stock.
How has SB stock performed recently?
SB returned +104.6% over the past year, beating its 5-year annualized CAGR of +11.6%. The stock trades above its 200-day moving average, confirming the uptrend.
What is SB's all-time high price?
Safe Bulkers, Inc. reached $19.75 on 2008-05-29. The 52-week high is $7.20. Current 1-year return of +104.6% places the stock closer to historical peaks.
Where can I download SB historical price data?
This page provides SB daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.