Safe Bulkers, Inc. (SB) Stock Price History
Historical prices from 2008 to 2026
- 1M
- -4.6%
- 3M
- +21.7%
- YTD
- +70.8%
- 1Y
- +76.3%
- 3Y
- +36.6%
- 5Y
- +11.1%
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
- +61.7%
SB Stock Price Trajectory (2008–2026)
As of September 25, 2026, Safe Bulkers, Inc. (SB) trades at $8.25, representing a +76.3% return over the past year. The stock has delivered a +89.6% total return over five years (+11.1% 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 -58.2%, currently trading 24% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers SBLK (+50.5% 1Y), GNK (+39.2% 1Y), and NMM (+85.4% 1Y), SB has underperformed the peer group average. Compare SB vs SBLK →
SB Historical Price Data · from 2008
Rows 1–50 of 4,610| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-24 | 8.31 | 8.50 | 8.21 | 8.25 | 1.11M | -1.43% |
| 2026-09-23 | 8.48 | 8.48 | 8.27 | 8.37 | 2.38M | -1.30% |
| 2026-09-22 | 8.75 | 8.77 | 8.45 | 8.48 | 1.51M | -4.40% |
| 2026-09-21 | 9.19 | 9.19 | 8.77 | 8.87 | 2.02M | -3.38% |
| 2026-09-18 | 8.93 | 9.26 | 8.91 | 9.18 | 2.28M | +1.89% |
| 2026-09-17 | 8.67 | 9.04 | 8.67 | 9.01 | 2.14M | +2.97% |
| 2026-09-16 | 8.60 | 8.88 | 8.44 | 8.75 | 1.83M | +1.63% |
| 2026-09-15 | 8.36 | 8.70 | 8.21 | 8.61 | 1.85M | +3.11% |
| 2026-09-14 | 8.32 | 8.43 | 8.17 | 8.35 | 1.43M | -1.88% |
| 2026-09-11 | 8.48 | 8.54 | 8.38 | 8.51 | 1.37M | +1.55% |
| 2026-09-10 | 8.36 | 8.49 | 8.28 | 8.38 | 1.62M | +0.24% |
| 2026-09-09 | 8.31 | 8.44 | 8.05 | 8.36 | 5.01M | -6.38% |
| 2026-09-08 | 9.17 | 9.21 | 8.79 | 8.93 | 1.21M | -2.62% |
| 2026-09-04 | 9.25 | 9.31 | 9.12 | 9.17 | 1.08M | +1.78% |
| 2026-09-03 | 9.09 | 9.20 | 8.98 | 9.01 | 1.04M | -0.88% |
| 2026-09-02 | 8.85 | 9.11 | 8.84 | 9.09 | 1.18M | +3.89% |
| 2026-09-01 | 8.63 | 8.78 | 8.58 | 8.75 | 1.07M | +1.39% |
| 2026-08-31 | 8.68 | 8.68 | 8.43 | 8.63 | 725K | +1.29% |
| 2026-08-28 | 8.44 | 8.63 | 8.44 | 8.52 | 640K | +1.19% |
| 2026-08-27 | 8.42 | 8.59 | 8.35 | 8.42 | 574K | +1.69% |
| 2026-08-26 | 8.60 | 8.68 | 8.24 | 8.28 | 751K | -4.83% |
| 2026-08-25 | 8.70 | 8.75 | 8.46 | 8.70 | 619K | +0.58% |
| 2026-08-24 | 8.58 | 8.69 | 8.45 | 8.65 | 891K | +1.41% |
| 2026-08-21 | 8.33 | 8.64 | 8.29 | 8.53 | 1.14M | +3.02% |
| 2026-08-20 | 8.17 | 8.35 | 8.10 | 8.28 | 707K | +1.35% |
| 2026-08-19 | 8.18 | 8.28 | 8.13 | 8.17 | 751K | +1.74% |
| 2026-08-18 | 8.08 | 8.08 | 7.90 | 8.03 | 670K | -0.86% |
| 2026-08-17 | 7.83 | 8.13 | 7.83 | 8.10 | 817K | +4.52% |
| 2026-08-14 | 7.66 | 7.80 | 7.61 | 7.75 | 599K | +1.04% |
| 2026-08-13 | 7.43 | 7.71 | 7.43 | 7.67 | 622K | +2.82% |
| 2026-08-12 | 7.37 | 7.51 | 7.26 | 7.46 | 554K | +1.77% |
| 2026-08-11 | 7.50 | 7.52 | 7.24 | 7.33 | 597K | -2.27% |
| 2026-08-10 | 7.61 | 7.61 | 7.46 | 7.50 | 706K | -1.32% |
| 2026-08-07 | 7.67 | 7.78 | 7.52 | 7.60 | 525K | -0.91% |
| 2026-08-06 | 7.76 | 7.79 | 7.66 | 7.67 | 427K | +0.39% |
| 2026-08-05 | 7.85 | 7.85 | 7.61 | 7.64 | 533K | -1.42% |
| 2026-08-04 | 7.90 | 7.93 | 7.66 | 7.75 | 721K | -1.77% |
| 2026-08-03 | 7.73 | 7.97 | 7.70 | 7.89 | 1.10M | +1.02% |
| 2026-07-31 | 7.80 | 7.99 | 7.76 | 7.81 | 790K | -1.76% |
| 2026-07-30 | 7.64 | 8.01 | 7.52 | 7.95 | 1.03M | +4.88% |
| 2026-07-29 | 7.98 | 8.05 | 7.55 | 7.58 | 1.23M | +1.47% |
| 2026-07-28 | 7.55 | 7.60 | 7.43 | 7.47 | 586K | -0.66% |
| 2026-07-27 | 7.69 | 7.80 | 7.44 | 7.52 | 626K | -1.96% |
| 2026-07-24 | 7.50 | 7.79 | 7.49 | 7.67 | 930K | +1.59% |
| 2026-07-23 | 7.37 | 7.57 | 7.33 | 7.55 | 879K | +2.58% |
| 2026-07-22 | 7.42 | 7.45 | 7.34 | 7.36 | 843K | -1.21% |
| 2026-07-21 | 7.16 | 7.46 | 7.06 | 7.45 | 1.03M | +4.05% |
| 2026-07-20 | 6.90 | 7.29 | 6.86 | 7.16 | 914K | +4.99% |
| 2026-07-17 | 6.97 | 6.98 | 6.73 | 6.82 | 1.14M | -2.71% |
| 2026-07-16 | 7.10 | 7.22 | 7.00 | 7.01 | 735K | -2.09% |
SB Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 +76.3% over the past year, beating its 5-year annualized CAGR of +11.1%. 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 $9.31. Current 1-year return of +76.3% 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.