Safe Bulkers, Inc. (SB) Stock Price History
Historical prices from 2008 to 2026
- 1M
- -4.4%
- 3M
- +7.0%
- YTD
- +38.7%
- 1Y
- +74.5%
- 3Y
- +26.8%
- 5Y
- +11.6%
Loading 10-year price history...
SB Historical Performance
SB Annual Returns
Year-by-year price performance · 2008–2026
- 2008 annual price return
- -64.7%
- 2009 annual price return
- +13.8%
- 2010 annual price return
- -1.0%
- 2011 annual price return
- -32.5%
- 2012 annual price return
- -46.0%
- 2013 annual price return
- +189.7%
- 2014 annual price return
- -61.7%
- 2015 annual price return
- -78.9%
- 2016 annual price return
- +52.7%
- 2017 annual price return
- +171.4%
- 2018 annual price return
- -45.9%
- 2019 annual price return
- -12.8%
- 2020 annual price return
- -23.5%
- 2021 annual price return
- +179.3%
- 2022 annual price return
- -24.8%
- 2023 annual price return
- +37.4%
- 2024 annual price return
- -9.6%
- 2025 annual price return
- +31.7%
- 2026 annual price return
- +35.8%
SB Stock Price Trajectory (2008–2026)
As of June 22, 2026, Safe Bulkers, Inc. (SB) trades at $6.70, representing a +74.5% return over the past year. The stock has delivered a +95.1% 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 -66.1%, currently trading 20% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers SBLK (+53.6% 1Y), GNK (+74.6% 1Y), and NMM (+72.0% 1Y), SB has underperformed the peer group average. Compare SB vs SBLK →
SB Historical Price Data · from 2008
Rows 1–50 of 4,544| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 6.90 | 7.07 | 6.57 | 6.70 | 1.62M | +3.88% |
| 2026-06-17 | 6.68 | 6.70 | 6.38 | 6.45 | 797K | -1.98% |
| 2026-06-16 | 6.82 | 6.87 | 6.57 | 6.58 | 546K | -3.38% |
| 2026-06-15 | 6.93 | 6.96 | 6.75 | 6.81 | 168K | -1.30% |
| 2026-06-12 | 6.88 | 6.90 | 6.75 | 6.90 | 464K | +2.22% |
| 2026-06-11 | 6.68 | 6.82 | 6.66 | 6.75 | 503K | +2.58% |
| 2026-06-10 | 6.66 | 6.67 | 6.54 | 6.58 | 382K | -1.20% |
| 2026-06-09 | 6.52 | 6.68 | 6.52 | 6.66 | 735K | +2.78% |
| 2026-06-08 | 6.61 | 6.61 | 6.46 | 6.48 | 558K | -0.31% |
| 2026-06-05 | 6.34 | 6.57 | 6.32 | 6.50 | 552K | +1.56% |
| 2026-06-04 | 6.45 | 6.49 | 6.34 | 6.40 | 542K | -1.08% |
| 2026-06-03 | 6.38 | 6.50 | 6.33 | 6.47 | 473K | +0.15% |
| 2026-06-02 | 6.66 | 6.72 | 6.39 | 6.46 | 648K | -2.42% |
| 2026-06-01 | 6.21 | 6.64 | 6.16 | 6.62 | 1.23M | +5.92% |
| 2026-05-29 | 6.50 | 6.50 | 6.24 | 6.25 | 518K | -5.02% |
| 2026-05-28 | 6.53 | 6.68 | 6.49 | 6.58 | 823K | +0.77% |
| 2026-05-27 | 6.83 | 6.84 | 6.53 | 6.53 | 472K | -4.95% |
| 2026-05-26 | 6.62 | 6.93 | 6.62 | 6.87 | 1.15M | +4.57% |
| 2026-05-22 | 6.82 | 6.82 | 6.57 | 6.57 | 65K | -3.95% |
| 2026-05-21 | 6.91 | 6.97 | 6.79 | 6.84 | 524K | -0.87% |
| 2026-05-20 | 6.81 | 7.01 | 6.60 | 6.90 | 518K | +1.47% |
| 2026-05-19 | 6.90 | 7.03 | 6.76 | 6.80 | 683K | -3.00% |
| 2026-05-18 | 7.00 | 7.09 | 6.93 | 7.01 | 483K | -0.43% |
| 2026-05-15 | 7.18 | 7.22 | 6.94 | 7.04 | 651K | -3.43% |
| 2026-05-14 | 7.26 | 7.37 | 7.26 | 7.29 | 455K | +0.28% |
| 2026-05-13 | 7.33 | 7.38 | 7.13 | 7.27 | 589K | -0.82% |
| 2026-05-12 | 7.10 | 7.33 | 7.09 | 7.33 | 554K | +3.68% |
| 2026-05-11 | 7.08 | 7.13 | 6.95 | 7.07 | 435K | +0.57% |
| 2026-05-08 | 6.94 | 7.08 | 6.93 | 7.03 | 337K | +1.37% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
SB — Frequently Asked Questions
Quick answers to the most common questions about buying SB stock.
How has SB stock performed recently?
SB returned +74.5% 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 $7.38. Current 1-year return of +74.5% 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 2008-2026, downloadable in CSV format.