Skip to main content
SB logo

Safe Bulkers, Inc.

SBNYSEIndustrialsMarine Shipping

$8.13Today:- (-)1Y +78.38%

As of Oct 26, 2026 close

Market cap
$827.88M
P/E (TTM)
9.98
Forward P/E
6.04
Dividend yield
2.97%
52-week range
$4.23$9.31
Volume (live)
-
Avg. volume (3M)
1.33M

Safe Bulkers (SB) Historical Stock Prices

Analyze Safe Bulkers (SB) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Safe Bulkers (SB) Interactive Price Chart

Interactive historical price chart showing Safe Bulkers stock price movements and trends across multiple time periods.

Loading chart...

SB Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
SB historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 20268.178.318.098.138.13913.41K
Oct 23, 20267.848.157.818.098.09641.62K
Oct 22, 20267.928.027.867.927.92776.63K
Oct 21, 20267.918.107.898.058.05853.24K
Oct 20, 20267.797.927.757.837.83790.54K
Oct 19, 20268.038.077.627.817.811.36M
Oct 16, 20268.128.127.807.837.831.02M
Oct 15, 20268.108.177.968.028.021.28M
Oct 14, 20268.598.598.098.228.221.18M
Oct 13, 20268.698.758.588.668.661.10M
Oct 12, 20268.648.818.598.648.64828.15K
Oct 9, 20268.778.798.458.538.53693.15K
Oct 8, 20268.558.828.538.828.821.41M
Oct 7, 20268.518.658.428.458.45939.93K
Oct 6, 20268.718.728.498.588.58936.84K
Oct 5, 20268.728.818.508.758.751.15M
Oct 2, 20268.838.898.698.818.811.21M
Oct 1, 20268.489.018.468.948.941.41M
Sep 30, 20268.418.618.388.548.541.65M
Sep 29, 20268.188.478.158.308.302.11M
Sep 28, 20268.198.298.168.258.251.49M
Sep 25, 20268.248.267.998.148.141.18M
Sep 24, 20268.318.508.218.258.251.11M
Sep 23, 20268.488.488.278.378.372.38M
Sep 22, 20268.768.778.458.488.481.51M
Sep 21, 20269.119.208.768.878.872.02M
Sep 18, 20268.939.268.919.189.182.28M
Sep 17, 20268.679.048.679.019.012.14M
Sep 16, 20268.608.888.448.758.751.83M
Sep 15, 20268.368.708.218.618.611.85M
Sep 14, 20268.348.438.178.358.351.43M
Sep 11, 20268.488.548.388.518.511.37M
Sep 10, 20268.138.498.138.388.381.62M
Sep 9, 20268.158.448.058.368.365.01M
Sep 8, 20269.189.248.798.938.931.21M
Sep 4, 20269.209.319.129.179.171.08M
Sep 3, 20269.119.208.989.019.011.04M
Sep 2, 20268.809.118.809.099.091.18M
Sep 1, 20268.608.878.588.758.751.07M
Aug 31, 20268.678.728.438.638.63724.82K
Aug 28, 20268.448.638.428.528.52639.77K
Aug 27, 20268.408.598.358.428.42573.97K
Aug 26, 20268.608.688.248.288.28750.81K
Aug 25, 20268.708.768.468.708.70619.00K
Aug 24, 20268.588.698.458.658.65867.60K
Aug 21, 20268.338.638.298.538.531.14M
Aug 20, 20268.178.358.108.288.28706.62K
Aug 19, 20268.188.288.138.178.17750.86K
Aug 18, 20268.088.087.908.038.03669.55K
Aug 17, 20267.838.137.838.108.10816.48K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.