Safe Bulkers Stock Price History
NYSE: SBConsumer DiscretionaryMarine TransportationUSD
8.53-0.29 (-3.29%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SB price history at a glance
The price history for Safe Bulkers (SB) on this page begins on May 26, 2008, when the stock closed at $18.90; it most recently closed at $8.53 on October 5, 2026. The highest price in this record is $19.23, reached on July 14, 2008; the latest close is 55.6% below that peak. Across the 17 complete calendar years in the table, SB finished higher in 8 and lower in 9. Its best year was 2021 (+190.0%) and its worst was 2015 (-78.9%).
Over roughly 18 years the share price changed -54.9%, a -4.2% compound annual price return (excluding dividends). In the last 12 months alone, SB has gained 97.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2008
- $19.23
- Date of high
- Jul 14, 2008
- Low since 2008
- $0.30
- Date of low
- Jan 18, 2016
- 52-week high
- $9.31
- 52-week low
- $4.14
- IPO year
- 2008
- Last close
- $8.53
SB returns
1 week
-3.18%
1 month
+2.03%
3 months
+23.62%
6 months
+32.66%
Year to date
+76.97%
1 year
+97.45%
3 years
+157.70%
5 years
+85.03%
SB price return, excluding dividends.
SB annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 8.53 | +76.60% |
| 2025 | 4.83 | +36.44% |
| 2024 | 3.54 | -9.92% |
| 2023 | 3.93 | +35.05% |
| 2022 | 2.91 | -22.81% |
| 2021 | 3.77 | +190.00% |
| 2020 | 1.30 | -20.25% |
| 2019 | 1.63 | -20.10% |
| 2018 | 2.04 | -36.84% |
| 2017 | 3.23 | +180.87% |
| 2016 | 1.15 | +41.98% |
| 2015 | 0.81 | -78.91% |
| 2014 | 3.84 | -62.28% |
| 2013 | 10.18 | +161.03% |
| 2012 | 3.90 | -34.89% |
| 2011 | 5.99 | -32.39% |
| 2010 | 8.86 | +1.14% |
| 2009 | 8.76 | +13.77% |
| 2008* | 7.70 | -59.26% |
* Partial year: the record begins after the start of 2008; return measured from the first available close.
2026 return is year to date.
SB daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 8.77 | 8.79 | 8.45 | 8.53 | -3.29% | |
| 8.55 | 8.83 | 8.53 | 8.82 | +4.38% | |
| 8.51 | 8.66 | 8.42 | 8.45 | -1.52% | |
| 8.71 | 8.72 | 8.50 | 8.58 | -1.94% | |
| 8.72 | 8.81 | 8.50 | 8.75 | -0.68% | |
| 8.83 | 8.89 | 8.69 | 8.81 | -1.45% | |
| 8.48 | 9.01 | 8.46 | 8.94 | +4.68% | |
| 8.41 | 8.61 | 8.38 | 8.54 | +2.89% | |
| 8.18 | 8.47 | 8.15 | 8.30 | +0.61% | |
| 8.19 | 8.29 | 8.16 | 8.25 | +1.35% | |
| 8.24 | 8.26 | 7.99 | 8.14 | -1.33% | |
| 8.31 | 8.50 | 8.21 | 8.25 | -1.43% | |
| 8.48 | 8.48 | 8.27 | 8.37 | -1.30% | |
| 8.76 | 8.77 | 8.45 | 8.48 | -4.40% | |
| 9.11 | 9.20 | 8.76 | 8.87 | -3.38% | |
| 8.93 | 9.26 | 8.91 | 9.18 | +1.89% | |
| 8.67 | 9.04 | 8.67 | 9.01 | +2.97% | |
| 8.60 | 8.88 | 8.44 | 8.75 | +1.63% | |
| 8.36 | 8.70 | 8.21 | 8.61 | +3.11% | |
| 8.34 | 8.43 | 8.17 | 8.35 | -1.88% | |
| 8.48 | 8.54 | 8.39 | 8.51 | +1.55% | |
| 8.13 | 8.50 | 8.13 | 8.38 | +0.24% | |
| 8.15 | 8.44 | 8.05 | 8.36 | -6.38% | |
| 9.18 | 9.24 | 8.80 | 8.93 | -2.62% | |
| 9.20 | 9.31 | 9.12 | 9.17 | +1.78% | |
| 9.11 | 9.20 | 8.98 | 9.01 | -0.88% | |
| 8.80 | 9.11 | 8.80 | 9.09 | +3.89% | |
| 8.60 | 8.87 | 8.58 | 8.75 | +1.39% | |
| 8.67 | 8.72 | 8.43 | 8.63 | +1.29% | |
| 8.44 | 8.64 | 8.42 | 8.52 | +1.19% | |
| 8.40 | 8.59 | 8.35 | 8.42 | +1.69% | |
| 8.60 | 8.68 | 8.24 | 8.28 | -4.83% | |
| 8.70 | 8.76 | 8.46 | 8.70 | +0.58% | |
| 8.58 | 8.69 | 8.45 | 8.65 | +1.41% | |
| 8.33 | 8.64 | 8.29 | 8.53 | +3.02% | |
| 8.17 | 8.35 | 8.10 | 8.28 | +1.35% | |
| 8.18 | 8.28 | 8.13 | 8.17 | +1.74% | |
| 8.08 | 8.08 | 7.90 | 8.03 | -0.86% | |
| 7.83 | 8.13 | 7.83 | 8.10 | +4.52% | |
| 7.66 | 7.80 | 7.61 | 7.75 | +1.04% | |
| 7.43 | 7.71 | 7.43 | 7.67 | +2.82% | |
| 7.37 | 7.51 | 7.26 | 7.46 | +1.77% | |
| 7.50 | 7.52 | 7.24 | 7.33 | -2.27% | |
| 7.61 | 7.61 | 7.46 | 7.50 | -1.32% | |
| 7.67 | 7.78 | 7.52 | 7.60 | -0.91% | |
| 7.76 | 7.79 | 7.66 | 7.67 | +0.39% | |
| 7.85 | 7.85 | 7.61 | 7.64 | -1.42% | |
| 7.90 | 7.93 | 7.66 | 7.75 | -1.77% | |
| 7.73 | 7.97 | 7.70 | 7.89 | +1.02% | |
| 7.80 | 7.99 | 7.76 | 7.81 | -1.76% | |
| 7.64 | 8.01 | 7.52 | 7.95 | +4.88% | |
| 7.98 | 8.05 | 7.55 | 7.58 | +1.47% | |
| 7.55 | 7.60 | 7.43 | 7.47 | -0.66% | |
| 7.69 | 7.80 | 7.44 | 7.52 | -1.96% | |
| 7.50 | 7.79 | 7.49 | 7.67 | +1.59% | |
| 7.37 | 7.57 | 7.33 | 7.55 | +2.58% | |
| 7.42 | 7.45 | 7.34 | 7.36 | -1.21% | |
| 7.16 | 7.46 | 7.06 | 7.45 | +4.05% | |
| 6.90 | 7.29 | 6.86 | 7.16 | +4.99% | |
| 6.97 | 6.98 | 6.73 | 6.82 | -2.71% | |
| 7.10 | 7.22 | 7.00 | 7.01 | -2.09% | |
| 7.15 | 7.17 | 6.96 | 7.16 | +0.42% | |
| 6.97 | 7.31 | 6.93 | 7.13 | +2.44% | |
| 6.89 | 7.02 | 6.83 | 6.96 | +0.87% | |
| 6.73 | 6.90 | 6.69 | 6.90 | +2.99% | |
| 6.74 | 6.78 | 6.51 | 6.70 | -1.47% | |
| 6.71 | 6.84 | 6.65 | 6.80 | +1.04% | |
| 6.67 | 6.75 | 6.67 | 6.73 | +0.75% | |
| 6.43 | 6.75 | 6.43 | 6.68 | +4.37% | |
| 6.43 | 6.54 | 6.37 | 6.40 | +1.43% | |
| 6.28 | 6.41 | 6.28 | 6.31 | 0.00% | |
| 6.29 | 6.35 | 6.17 | 6.31 | -0.79% | |
| 6.41 | 6.52 | 6.30 | 6.36 | -0.47% | |
| 6.54 | 6.58 | 6.32 | 6.39 | -3.18% | |
| 6.77 | 6.83 | 6.50 | 6.60 | -2.65% | |
| 7.13 | 7.13 | 6.76 | 6.78 | -5.31% | |
| 7.03 | 7.22 | 6.93 | 7.16 | +2.14% | |
| 6.94 | 7.14 | 6.76 | 7.01 | +4.63% | |
| 6.90 | 7.07 | 6.57 | 6.70 | +3.88% | |
| 6.68 | 6.70 | 6.38 | 6.45 | -1.98% | |
| 6.82 | 6.87 | 6.57 | 6.58 | -3.38% | |
| 6.93 | 6.96 | 6.76 | 6.81 | -1.30% | |
| 6.90 | 6.91 | 6.75 | 6.90 | +2.22% | |
| 6.68 | 6.82 | 6.66 | 6.75 | +2.58% | |
| 6.61 | 6.70 | 6.54 | 6.58 | -1.20% | |
| 6.52 | 6.69 | 6.52 | 6.66 | +2.78% | |
| 6.56 | 6.61 | 6.46 | 6.48 | -0.31% | |
| 6.37 | 6.57 | 6.32 | 6.50 | +1.56% | |
| 6.45 | 6.49 | 6.35 | 6.40 | -1.08% | |
| 6.41 | 6.51 | 6.33 | 6.47 | +0.15% | |
| 6.66 | 6.73 | 6.39 | 6.46 | -2.42% | |
| 6.21 | 6.64 | 6.16 | 6.62 | +5.92% | |
| 6.55 | 6.56 | 6.24 | 6.25 | -5.02% | |
| 6.53 | 6.68 | 6.49 | 6.58 | +0.77% | |
| 6.83 | 6.86 | 6.53 | 6.53 | -4.95% | |
| 6.62 | 6.94 | 6.57 | 6.87 | +4.57% | |
| 6.82 | 6.82 | 6.57 | 6.57 | -3.95% | |
| 6.91 | 6.97 | 6.79 | 6.84 | -0.87% | |
| 6.94 | 7.02 | 6.60 | 6.90 | +1.47% | |
| 6.93 | 7.03 | 6.76 | 6.80 | -3.00% | |
| 7.03 | 7.09 | 6.94 | 7.01 | -0.43% | |
| 7.22 | 7.22 | 6.94 | 7.04 | -3.43% | |
| 7.30 | 7.37 | 7.25 | 7.29 | +0.28% | |
| 7.31 | 7.38 | 7.13 | 7.27 | -0.82% | |
| 7.10 | 7.33 | 7.04 | 7.33 | +3.68% | |
| 7.08 | 7.14 | 6.95 | 7.07 | +0.57% | |
| 6.94 | 7.08 | 6.93 | 7.03 | +1.30% | |
| 6.89 | 6.99 | 6.85 | 6.94 | +0.29% | |
| 7.15 | 7.20 | 6.84 | 6.92 | -2.67% | |
| 6.80 | 7.13 | 6.77 | 7.11 | +5.96% | |
| 6.67 | 6.72 | 6.63 | 6.71 | +0.60% | |
| 6.74 | 6.74 | 6.57 | 6.67 | -1.04% | |
| 6.65 | 6.75 | 6.65 | 6.74 | +2.12% | |
| 6.69 | 6.77 | 6.58 | 6.60 | -1.20% | |
| 6.59 | 6.71 | 6.56 | 6.68 | +1.21% | |
| 6.52 | 6.61 | 6.51 | 6.60 | +1.23% | |
| 6.53 | 6.54 | 6.43 | 6.52 | +0.62% | |
| 6.61 | 6.66 | 6.47 | 6.48 | -1.82% | |
| 6.56 | 6.60 | 6.45 | 6.60 | +1.54% | |
| 6.71 | 6.77 | 6.44 | 6.50 | -2.99% | |
| 6.61 | 6.78 | 6.48 | 6.70 | +0.90% | |
| 6.57 | 6.73 | 6.55 | 6.64 | +1.68% | |
| 6.51 | 6.61 | 6.44 | 6.53 | +0.31% | |
| 6.52 | 6.58 | 6.45 | 6.51 | +0.46% | |
| 6.59 | 6.60 | 6.46 | 6.48 | -1.07% | |
| 6.39 | 6.56 | 6.38 | 6.55 | +1.87% | |
| 6.46 | 6.52 | 6.33 | 6.43 | -0.62% | |
| 6.60 | 6.62 | 6.40 | 6.47 | -1.52% | |
| 6.64 | 6.66 | 6.53 | 6.57 | +1.39% | |
| 6.52 | 6.57 | 6.43 | 6.48 | -1.37% | |
| 6.54 | 6.59 | 6.48 | 6.57 | -0.30% | |
| 6.34 | 6.63 | 6.20 | 6.59 | +2.33% | |
| 6.33 | 6.52 | 6.30 | 6.44 | +1.74% | |
| 6.15 | 6.34 | 6.06 | 6.33 | +3.77% | |
| 6.15 | 6.19 | 6.00 | 6.10 | +0.33% | |
| 6.22 | 6.25 | 6.04 | 6.08 | -2.09% | |
| 6.24 | 6.39 | 6.20 | 6.21 | -1.11% | |
| 6.38 | 6.38 | 6.26 | 6.28 | -0.63% | |
| 6.26 | 6.42 | 6.26 | 6.32 | +0.80% | |
| 6.06 | 6.31 | 6.00 | 6.27 | +3.64% | |
| 6.36 | 6.36 | 6.01 | 6.05 | -3.66% | |
| 6.17 | 6.33 | 6.09 | 6.28 | +0.32% | |
| 6.12 | 6.31 | 6.10 | 6.26 | +2.79% | |
| 6.13 | 6.17 | 6.05 | 6.09 | +0.33% | |
| 6.02 | 6.12 | 5.98 | 6.07 | +2.19% | |
| 5.94 | 6.00 | 5.85 | 5.94 | -0.17% | |
| 6.08 | 6.08 | 5.95 | 5.95 | -2.30% | |
| 6.14 | 6.17 | 6.02 | 6.09 | -2.40% | |
| 6.32 | 6.38 | 6.20 | 6.24 | -1.58% | |
| 6.05 | 6.39 | 6.04 | 6.34 | +3.93% | |
| 5.98 | 6.17 | 5.92 | 6.10 | -3.02% | |
| 6.47 | 6.47 | 6.22 | 6.29 | -3.53% | |
| 6.53 | 6.60 | 6.38 | 6.52 | -0.61% | |
| 6.59 | 6.61 | 6.35 | 6.56 | -1.50% | |
| 6.50 | 6.68 | 6.39 | 6.66 | +1.52% | |
| 6.54 | 6.60 | 6.50 | 6.56 | +0.31% | |
| 6.39 | 6.55 | 6.34 | 6.54 | +1.55% | |
| 6.40 | 6.46 | 6.21 | 6.44 | +1.42% | |
| 6.18 | 6.36 | 6.14 | 6.35 | +2.75% | |
| 6.15 | 6.20 | 6.02 | 6.18 | +0.49% | |
| 6.01 | 6.20 | 6.00 | 6.15 | +2.33% | |
| 5.97 | 6.16 | 5.87 | 6.01 | -2.12% | |
| 6.09 | 6.21 | 6.08 | 6.14 | +1.49% | |
| 5.97 | 6.09 | 5.92 | 6.05 | +1.00% | |
| 5.83 | 6.01 | 5.75 | 5.99 | +2.74% | |
| 6.08 | 6.14 | 5.77 | 5.83 | -3.80% | |
| 5.90 | 6.07 | 5.90 | 6.06 | +3.59% | |
| 5.77 | 5.90 | 5.72 | 5.85 | +1.21% | |
| 5.59 | 5.79 | 5.57 | 5.78 | +3.58% | |
| 5.47 | 5.63 | 5.45 | 5.58 | +2.20% | |
| 5.55 | 5.57 | 5.43 | 5.46 | -1.80% | |
| 5.80 | 5.82 | 5.53 | 5.56 | -3.81% | |
| 5.86 | 5.92 | 5.71 | 5.78 | -1.53% | |
| 5.65 | 5.88 | 5.56 | 5.87 | +2.80% | |
| 5.55 | 5.72 | 5.55 | 5.71 | +1.60% | |
| 5.52 | 5.64 | 5.45 | 5.62 | +3.12% | |
| 5.39 | 5.54 | 5.38 | 5.45 | +0.93% | |
| 5.33 | 5.48 | 5.33 | 5.40 | +1.69% | |
| 5.31 | 5.42 | 5.28 | 5.31 | -0.93% | |
| 5.35 | 5.52 | 5.35 | 5.36 | +0.37% | |
| 5.34 | 5.39 | 5.26 | 5.34 | +0.19% | |
| 5.22 | 5.34 | 5.22 | 5.33 | +3.29% | |
| 5.09 | 5.17 | 4.96 | 5.16 | +0.78% | |
| 5.20 | 5.27 | 5.11 | 5.12 | -1.73% | |
| 5.24 | 5.27 | 5.16 | 5.21 | -0.95% | |
| 5.12 | 5.31 | 5.12 | 5.26 | +3.34% | |
| 5.16 | 5.22 | 5.09 | 5.09 | -0.97% | |
| 5.18 | 5.23 | 5.14 | 5.14 | -0.58% | |
| 5.18 | 5.24 | 5.10 | 5.17 | -0.19% | |
| 5.11 | 5.21 | 5.06 | 5.18 | +0.78% | |
| 5.05 | 5.14 | 5.00 | 5.14 | +2.19% | |
| 4.86 | 5.06 | 4.86 | 5.03 | +3.50% | |
| 4.89 | 4.96 | 4.86 | 4.86 | +0.62% | |
| 4.80 | 4.85 | 4.79 | 4.83 | +0.21% | |
| 4.81 | 4.83 | 4.79 | 4.82 | +0.63% | |
| 4.83 | 4.84 | 4.78 | 4.79 | -1.03% | |
| 4.83 | 4.88 | 4.81 | 4.84 | +0.41% | |
| 4.79 | 4.85 | 4.76 | 4.82 | +0.42% | |
| 4.78 | 4.82 | 4.78 | 4.80 | -0.21% | |
| 4.80 | 4.85 | 4.77 | 4.81 | -0.41% | |
| 4.83 | 4.89 | 4.77 | 4.83 | +0.63% | |
| 4.83 | 4.87 | 4.78 | 4.80 | -0.62% | |
| 4.89 | 4.93 | 4.80 | 4.83 | -0.62% | |
| 4.91 | 4.93 | 4.80 | 4.86 | -0.41% | |
| 4.89 | 4.95 | 4.87 | 4.88 | -0.20% | |
| 4.93 | 4.96 | 4.86 | 4.89 | -0.41% | |
| 5.10 | 5.10 | 4.90 | 4.91 | -3.54% | |
| 5.18 | 5.18 | 5.08 | 5.09 | -1.55% | |
| 5.23 | 5.24 | 5.12 | 5.17 | -1.15% | |
| 5.23 | 5.26 | 5.19 | 5.23 | -0.57% | |
| 5.33 | 5.37 | 5.25 | 5.26 | -0.94% | |
| 5.35 | 5.39 | 5.28 | 5.31 | -0.38% | |
| 5.40 | 5.42 | 5.28 | 5.33 | -1.48% | |
| 5.30 | 5.42 | 5.29 | 5.41 | +2.66% | |
| 5.34 | 5.35 | 5.22 | 5.27 | +0.76% | |
| 5.28 | 5.37 | 5.20 | 5.23 | -1.13% | |
| 5.38 | 5.38 | 5.24 | 5.29 | -1.49% | |
| 5.00 | 5.54 | 4.98 | 5.37 | +9.82% | |
| 4.92 | 4.92 | 4.83 | 4.89 | -0.41% | |
| 4.87 | 4.94 | 4.83 | 4.91 | +1.24% | |
| 4.72 | 4.86 | 4.66 | 4.85 | +3.19% | |
| 4.79 | 4.88 | 4.69 | 4.70 | -1.05% | |
| 4.74 | 4.84 | 4.74 | 4.75 | -0.84% | |
| 4.80 | 4.83 | 4.77 | 4.79 | 0.00% | |
| 4.81 | 4.90 | 4.75 | 4.79 | -0.83% | |
| 4.82 | 4.83 | 4.74 | 4.83 | -0.21% | |
| 4.77 | 4.95 | 4.77 | 4.84 | +1.89% | |
| 4.85 | 4.86 | 4.73 | 4.75 | -4.23% | |
| 5.00 | 5.00 | 4.84 | 4.96 | -0.40% | |
| 4.79 | 4.99 | 4.74 | 4.98 | +4.18% | |
| 4.71 | 4.81 | 4.66 | 4.78 | +1.49% | |
| 4.69 | 4.78 | 4.66 | 4.71 | +0.21% | |
| 4.58 | 4.70 | 4.58 | 4.70 | +3.30% | |
| 4.59 | 4.67 | 4.53 | 4.55 | -1.30% | |
| 4.68 | 4.69 | 4.60 | 4.61 | -1.71% | |
| 4.61 | 4.70 | 4.60 | 4.69 | +1.30% | |
| 4.59 | 4.64 | 4.57 | 4.63 | +0.22% | |
| 4.60 | 4.70 | 4.59 | 4.62 | +0.87% | |
| 4.48 | 4.61 | 4.45 | 4.58 | +2.23% | |
| 4.47 | 4.51 | 4.46 | 4.48 | +0.67% | |
| 4.44 | 4.48 | 4.42 | 4.45 | +0.23% | |
| 4.41 | 4.46 | 4.39 | 4.44 | +1.60% | |
| 4.30 | 4.38 | 4.26 | 4.37 | +2.10% | |
| 4.28 | 4.33 | 4.23 | 4.28 | -0.47% | |
| 4.34 | 4.40 | 4.29 | 4.30 | -0.23% | |
| 4.31 | 4.37 | 4.30 | 4.31 | 0.00% | |
| 4.30 | 4.41 | 4.30 | 4.31 | +0.23% | |
| 4.26 | 4.36 | 4.23 | 4.30 | +1.42% | |
| 4.19 | 4.26 | 4.15 | 4.24 | -0.70% | |
| 4.21 | 4.28 | 4.21 | 4.27 | +3.14% | |
| 4.31 | 4.37 | 4.14 | 4.14 | -4.17% | |
| 4.36 | 4.41 | 4.32 | 4.32 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SB chart for longer ranges.