Other US listings · SB-PD · preferred stock
Safe Bulkers, INC. (SB-PD) stock price history
Every Other US listings trading session of Safe Bulkers, INC. from Jun 25, 2014 to Jul 17, 2026: 3,033 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SB-PD adjusted close, 2014 to 2026
- $26.22
- All time high, 2026
- $26.27
- 52 week high, $23.15 low
- 3,033
- Daily sessions since 2014
This is the filing spelling of a security listed on NYSE as SB$D; that page carries the listed series and is the canonical one.
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
SB-PD key facts
- Safe Bulkers, INC. (SB-PD) closed at $25.71 on Jul 17, 2026 on Other US listings.
- SB-PD's all time high close is $26.22, set on Apr 20, 2026; its all time low close is $2.30 on Jan 13, 2016.
- SB-PD's 52 week range is $23.15 to $26.27.
- SB-PD returned +9.8% over the year to Jul 17, 2026 and +52.8% over five years.
- Over ten years SB-PD returned +332%, +15.8% a year compounded.
- SB-PD's deepest drawdown was -70.9% from Jun 27, 2014 to Jan 13, 2016.
- DataCedar holds 3,033 daily sessions of SB-PD history from Jun 25, 2014, adjusted for splits and dividends, served by the API under a key.
SB-PD price chart, 2014 to 2026
SB-PD returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.3% |
| 3 months | -0.7% |
| 6 months | +4.6% |
| Year to date | +6.8% |
| 1 year | +9.8% |
| 3 years | +31.5% |
| 5 years | +52.8% |
| 10 years | +332.0% |
| Since Jun 25, 2014 | +226.3% |
| Compound annual growth, 12.1 years | +10.3% |
SB-PD records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $26.22 on Apr 20, 2026
- All time low close
- $2.30 on Jan 13, 2016
- 52 week high
- $26.27 on Mar 19, 2026
- 52 week low
- $23.15 on Jul 18, 2025
- Deepest drawdown
- -70.9% from Jun 27, 2014 to Jan 13, 2016, recovered Mar 28, 2017
- Best single session
- +22.8% on Mar 26, 2020
- Worst single session
- -26.4% on Mar 18, 2020
- Volatility, 1 year annualised
- 8.9%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2014
- 3.3×
- Best calendar year
- 2017, +93%
- Worst calendar year
- 2015, -44%
SB-PD 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. 2014 starts on Jun 25, 2014; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $24.04 | $26.27 | $24.03 | $25.71 | +7.4% | 314.2K | 135 |
| 2025 | $22.14 | $24.67 | $21.51 | $23.94 | +7.0% | 512.1K | 250 |
| 2024 | $20.25 | $22.77 | $20.20 | $22.37 | +10.4% | 1M | 252 |
| 2023 | $18.57 | $20.27 | $18.04 | $20.27 | +9.3% | 776.8K | 250 |
| 2022 | $17.53 | $18.99 | $16.78 | $18.55 | +6.2% | 1.1M | 251 |
| 2021 | $12.73 | $17.67 | $12.59 | $17.47 | +37.1% | 1.6M | 252 |
| 2020 | $13.03 | $13.44 | $5.77 | $12.75 | -1.1% | 1.6M | 253 |
| 2019 | $9.74 | $13.41 | $9.74 | $12.89 | +32.4% | 2.1M | 252 |
| 2018 | $11.28 | $12.23 | $8.09 | $9.74 | -13.4% | 2M | 251 |
| 2017 | $6.08 | $11.47 | $5.87 | $11.25 | +92.8% | 3.4M | 251 |
| 2016 | $3.11 | $7.11 | $2.26 | $5.83 | +82.7% | 2M | 252 |
| 2015 | $5.55 | $7.21 | $2.48 | $3.19 | -44.2% | 3M | 252 |
| 2014 | $7.89 | $7.92 | $5.05 | $5.72 | n/a | 3.7M | 132 |
SB-PD monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $25.71 | +0.8% |
| June 2026 | $25.52 | +0.2% |
| May 2026 | $25.47 | -0.5% |
| April 2026 | $25.60 | -0.3% |
| March 2026 | $25.68 | -0.3% |
| February 2026 | $25.76 | +4.0% |
| January 2026 | $24.76 | +3.4% |
| December 2025 | $23.94 | -2.1% |
| November 2025 | $24.45 | +0.8% |
| October 2025 | $24.26 | +0.8% |
| September 2025 | $24.07 | 0.0% |
| August 2025 | $24.07 | +1.0% |
About the SB-PD data
Daily bars. 3,033 sessions from Jun 25, 2014 to Jul 17, 2026, one row per Other US listings 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. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings 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 Jun 25, 2014, 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/SB-PD/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
SB-PD share price history
