NYSE · SB · stock
Safe Bulkers, INC. (SB) stock price history
Every NYSE trading session of Safe Bulkers, INC. from May 30, 2008 to Nov 11, 2026: 4,637 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SB adjusted close, 2008 to 2026
- $9.41
- All time high, 2008
- $9.31
- 52 week high, $4.58 low
- 4,637
- Daily sessions since 2008
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
SB key facts
- Safe Bulkers, INC. (SB) closed at $7.84 on Nov 11, 2026 on NYSE.
- SB's all time high close is $9.41, set on Aug 29, 2008; its all time low close is $0.2762 on Jan 13, 2016.
- SB's 52 week range is $4.58 to $9.31.
- SB returned +60.8% over the year to Nov 11, 2026 and +158.7% over five years.
- Over ten years SB returned +548%, +20.5% a year compounded.
- SB's deepest drawdown was -97.1% from Aug 29, 2008 to Jan 13, 2016.
- DataCedar holds 4,637 daily sessions of SB history from May 30, 2008 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
SB price chart, 2008 to 2026
SB returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.1% |
| 3 months | +8.0% |
| 6 months | +11.9% |
| Year to date | +66.5% |
| 1 year | +60.8% |
| 3 years | +170.9% |
| 5 years | +158.7% |
| 10 years | +547.7% |
| Since May 30, 2008 | -15.4% |
| Compound annual growth, 18.5 years | -0.9% |
SB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $9.41 on Aug 29, 2008
- All time low close
- $0.2762 on Jan 13, 2016
- 52 week high
- $9.31 on Sep 4, 2026
- 52 week low
- $4.58 on Nov 21, 2025
- Deepest drawdown
- -97.1% from Aug 29, 2008 to Jan 13, 2016, not yet recovered
- Best single session
- +36.2% on Dec 17, 2008
- Worst single session
- -28.2% on Jan 7, 2016
- Volatility, 1 year annualised
- 37.9%
- Sessions closing higher, 1 year
- 53%
- Best calendar year
- 2013, +221%
- Worst calendar year
- 2015, -79%
SB price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on May 30, 2008; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $4.72 | $9.31 | $4.71 | $7.84 | +65.5% | 187.1M | 217 |
| 2025 | $3.38 | $5.45 | $2.90 | $4.74 | +40.3% | 120.5M | 250 |
| 2024 | $3.60 | $5.85 | $3.22 | $3.38 | -5.1% | 170.3M | 252 |
| 2023 | $2.49 | $3.71 | $2.32 | $3.56 | +42.9% | 166.5M | 250 |
| 2022 | $3.03 | $4.25 | $1.98 | $2.49 | -18.7% | 293.1M | 251 |
| 2021 | $1.07 | $4.42 | $1.06 | $3.06 | +190.0% | 368.3M | 252 |
| 2020 | $1.38 | $1.42 | $0.6012 | $1.06 | -23.5% | 59.2M | 252 |
| 2019 | $1.41 | $1.93 | $1.04 | $1.38 | -4.5% | 78.2M | 252 |
| 2018 | $2.65 | $3.25 | $1.31 | $1.45 | -44.9% | 100.4M | 251 |
| 2017 | $0.9749 | $3.08 | $0.9505 | $2.62 | +180.9% | 146.3M | 250 |
| 2016 | $0.6580 | $1.93 | $0.2681 | $0.9343 | +42.0% | 69.5M | 250 |
| 2015 | $3.17 | $3.34 | $0.6499 | $0.6580 | -79.0% | 81.9M | 252 |
| 2014 | $7.98 | $9.02 | $3.03 | $3.14 | -61.4% | 144.3M | 252 |
| 2013 | $2.56 | $8.55 | $2.56 | $8.12 | +221.3% | 90.5M | 251 |
| 2012 | $4.26 | $5.36 | $2.35 | $2.53 | -39.1% | 61.9M | 250 |
| 2011 | $5.70 | $6.37 | $3.58 | $4.15 | -26.8% | 43.4M | 252 |
| 2010 | $5.32 | $5.69 | $4.01 | $5.68 | +9.1% | 47.4M | 251 |
| 2009 | $3.78 | $5.73 | $1.52 | $5.20 | +42.5% | 35.4M | 252 |
| 2008 | $9.31 | $9.43 | $1.63 | $3.65 | n/a | 22M | 150 |
SB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $7.84 | -2.1% |
| October 2026 | $8.01 | -6.2% |
| September 2026 | $8.54 | -1.0% |
| August 2026 | $8.63 | +10.5% |
| July 2026 | $7.81 | +23.8% |
| June 2026 | $6.31 | +1.9% |
| May 2026 | $6.19 | -7.3% |
| April 2026 | $6.68 | +6.5% |
| March 2026 | $6.27 | -2.8% |
| February 2026 | $6.45 | +14.9% |
| January 2026 | $5.61 | +18.5% |
| December 2025 | $4.74 | -8.9% |
About the SB data
Daily bars. 4,637 sessions from May 30, 2008 to Nov 11, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 30, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3ASB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- SAV Saratoga Investment Corp.
- SAX Saratoga Investment Corp.
- SAY Saratoga Investment Corp.
- SAZ Saratoga Investment Corp.
- SB$C Safe Bulkers, Inc Cumulative Redeemable Perpetual Preferred Series C (Marshall Islands)
- SB$D Safe Bulkers, Inc Perpetual Preferred Series D (Marshall Islands)
- SBH Sally Beauty Holdings, Inc.
- SBI Western Asset Intermediate Muni Fund INC.
Common questions
SB share price history
