Safe Bulkers, Inc. (SB.PC) stock
SB.PCNYSEDeep Sea Foreign Transportation of FreightAlso trades as SB, SB.PD
$25.77+0.00 (0.00%)
Close on Oct 30, 2026Market cap $851.14MP/E 26.7Yield 2.50%
Price history
Safe Bulkers share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$25.77
0.00% on the day
52-week range
$25.26 – $26.99
-4.5% from the high
Change over 52 weeks
-0.8%
From $25.99 on Oct 30, 2025
Average volume
518
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $25.77 | $25.77 | $25.77 | $25.77 | 0.00% | – |
| Oct 29, 2026 | $25.78 | $25.78 | $25.77 | $25.77 | -0.69% | 331 |
| Oct 28, 2026 | $26.15 | $26.15 | $25.95 | $25.95 | +0.78% | 323 |
| Oct 27, 2026 | $25.75 | $25.75 | $25.75 | $25.75 | 0.00% | – |
| Oct 26, 2026 | $25.75 | $25.75 | $25.75 | $25.75 | 0.00% | – |
| Oct 23, 2026 | $25.75 | $25.75 | $25.75 | $25.75 | -0.16% | 138 |
| Oct 22, 2026 | $25.79 | $25.79 | $25.79 | $25.79 | +0.16% | 259 |
| Oct 21, 2026 | $25.55 | $25.75 | $25.55 | $25.75 | +0.86% | 1,523 |
| Oct 20, 2026 | $25.53 | $25.53 | $25.53 | $25.53 | 0.00% | – |
| Oct 19, 2026 | $25.53 | $25.53 | $25.53 | $25.53 | 0.00% | – |
| Oct 16, 2026 | $26.00 | $26.00 | $25.50 | $25.53 | -2.30% | 10,061 |
| Oct 15, 2026 | $26.16 | $26.16 | $26.12 | $26.13 | +0.08% | 1,851 |
| Oct 14, 2026 | $26.11 | $26.11 | $26.11 | $26.11 | +0.05% | 206 |
| Oct 13, 2026 | $26.08 | $26.10 | $26.08 | $26.10 | -0.20% | 952 |
| Oct 12, 2026 | $26.15 | $26.15 | $26.15 | $26.15 | +0.19% | 185 |
| Oct 9, 2026 | $26.10 | $26.10 | $26.05 | $26.10 | -0.23% | 1,523 |
| Oct 8, 2026 | $26.13 | $26.16 | $26.00 | $26.16 | +0.27% | 2,381 |
| Oct 7, 2026 | $26.09 | $26.09 | $26.09 | $26.09 | +0.15% | 121 |
| Oct 6, 2026 | $26.05 | $26.05 | $26.05 | $26.05 | 0.00% | – |
| Oct 5, 2026 | $26.05 | $26.05 | $26.05 | $26.05 | 0.00% | – |
| Oct 2, 2026 | $26.05 | $26.05 | $26.05 | $26.05 | 0.00% | – |
| Oct 1, 2026 | $26.05 | $26.05 | $26.05 | $26.05 | -0.03% | 295 |
| Sep 30, 2026 | $26.00 | $26.08 | $26.00 | $26.06 | -0.09% | 2,477 |
| Sep 29, 2026 | $26.08 | $26.08 | $26.08 | $26.08 | -0.06% | 811 |
| Sep 28, 2026 | $26.10 | $26.10 | $26.10 | $26.10 | -0.21% | 1,876 |
| Sep 25, 2026 | $26.24 | $26.24 | $26.15 | $26.15 | +0.48% | 475 |
| Sep 24, 2026 | $26.03 | $26.03 | $26.03 | $26.03 | 0.00% | – |
| Sep 23, 2026 | $26.01 | $26.03 | $26.01 | $26.03 | -0.33% | 583 |
| Sep 22, 2026 | $26.11 | $26.11 | $26.11 | $26.11 | 0.00% | – |
| Sep 21, 2026 | $26.11 | $26.11 | $26.11 | $26.11 | 0.00% | – |
| Sep 18, 2026 | $26.11 | $26.11 | $26.11 | $26.11 | 0.00% | – |
| Sep 17, 2026 | $26.11 | $26.11 | $26.11 | $26.11 | -0.22% | 178 |
| Sep 16, 2026 | $26.17 | $26.17 | $26.17 | $26.17 | 0.00% | – |
| Sep 15, 2026 | $26.17 | $26.17 | $26.17 | $26.17 | 0.00% | – |
| Sep 14, 2026 | $26.10 | $26.17 | $26.00 | $26.17 | -0.14% | 1,813 |
| Sep 11, 2026 | $26.00 | $26.35 | $26.00 | $26.21 | +0.02% | 2,423 |
| Sep 10, 2026 | $26.27 | $26.39 | $26.00 | $26.20 | +0.77% | 1,033 |
| Sep 9, 2026 | $26.00 | $26.00 | $26.00 | $26.00 | -1.14% | 158 |
| Sep 8, 2026 | $26.30 | $26.30 | $26.30 | $26.30 | 0.00% | 440 |
| Sep 4, 2026 | $26.30 | $26.30 | $26.30 | $26.30 | 0.00% | – |
| Sep 3, 2026 | $26.18 | $26.30 | $26.18 | $26.30 | -0.31% | 686 |
| Sep 2, 2026 | $26.38 | $26.38 | $26.38 | $26.38 | 0.00% | – |
| Sep 1, 2026 | $26.43 | $26.43 | $26.38 | $26.38 | -0.45% | 376 |
| Aug 31, 2026 | $26.50 | $26.50 | $26.50 | $26.50 | 0.00% | 271 |
| Aug 28, 2026 | $26.50 | $26.50 | $26.50 | $26.50 | 0.00% | – |
| Aug 27, 2026 | $26.50 | $26.50 | $26.50 | $26.50 | +0.07% | 664 |
| Aug 26, 2026 | $26.48 | $26.48 | $26.48 | $26.48 | 0.00% | – |
| Aug 25, 2026 | $26.48 | $26.48 | $26.48 | $26.48 | 0.00% | – |
| Aug 24, 2026 | $26.48 | $26.48 | $26.48 | $26.48 | 0.00% | – |
| Aug 21, 2026 | $26.48 | $26.48 | $26.48 | $26.48 | -0.07% | 184 |
| Aug 20, 2026 | $26.50 | $26.50 | $26.50 | $26.50 | 0.00% | – |
| Aug 19, 2026 | $26.50 | $26.50 | $26.50 | $26.50 | 0.00% | – |
| Aug 18, 2026 | $26.50 | $26.50 | $26.50 | $26.50 | 0.00% | – |
| Aug 17, 2026 | $26.50 | $26.50 | $26.50 | $26.50 | 0.00% | – |
| Aug 14, 2026 | $26.50 | $26.50 | $26.50 | $26.50 | 0.00% | – |
| Aug 13, 2026 | $26.50 | $26.50 | $26.50 | $26.50 | 0.00% | – |
| Aug 12, 2026 | $26.50 | $26.50 | $26.50 | $26.50 | 0.00% | – |
| Aug 11, 2026 | $26.50 | $26.50 | $26.50 | $26.50 | 0.00% | – |
| Aug 10, 2026 | $26.48 | $26.50 | $26.48 | $26.50 | +1.71% | 1,452 |
| Aug 7, 2026 | $26.05 | $26.05 | $26.05 | $26.05 | 0.00% | – |
| Aug 6, 2026 | $26.25 | $26.25 | $26.05 | $26.05 | -0.56% | 239 |
| Aug 5, 2026 | $26.20 | $26.20 | $26.20 | $26.20 | -1.28% | 209 |
| Aug 4, 2026 | $26.54 | $26.54 | $26.54 | $26.54 | 0.00% | – |
| Aug 3, 2026 | $26.54 | $26.54 | $26.54 | $26.54 | 0.00% | – |
| Jul 31, 2026 | $26.54 | $26.54 | $26.54 | $26.54 | +1.08% | 807 |
| Jul 30, 2026 | $26.26 | $26.26 | $26.26 | $26.26 | -0.09% | 307 |
| Jul 29, 2026 | $26.32 | $26.32 | $26.28 | $26.28 | +0.50% | 370 |
| Jul 28, 2026 | $26.15 | $26.15 | $26.15 | $26.15 | 0.00% | – |
| Jul 27, 2026 | $26.15 | $26.15 | $26.15 | $26.15 | 0.00% | – |
| Jul 24, 2026 | $26.15 | $26.15 | $26.15 | $26.15 | -0.23% | 236 |
| Jul 23, 2026 | $25.92 | $26.21 | $25.92 | $26.21 | +1.12% | 316 |
| Jul 22, 2026 | $25.75 | $25.92 | $25.75 | $25.92 | -1.09% | 1,653 |
| Jul 21, 2026 | $26.21 | $26.21 | $26.21 | $26.21 | -1.00% | 169 |
| Jul 20, 2026 | $26.47 | $26.47 | $26.47 | $26.47 | 0.00% | – |
| Jul 17, 2026 | $26.47 | $26.47 | $26.47 | $26.47 | 0.00% | – |
| Jul 16, 2026 | $26.47 | $26.47 | $26.47 | $26.47 | +0.80% | 219 |
| Jul 15, 2026 | $26.26 | $26.26 | $26.26 | $26.26 | -0.98% | 516 |
| Jul 14, 2026 | $26.45 | $26.52 | $26.45 | $26.52 | -0.08% | 304 |
| Jul 13, 2026 | $26.45 | $26.55 | $26.45 | $26.54 | +2.27% | 1,656 |
| Jul 10, 2026 | $25.95 | $25.95 | $25.95 | $25.95 | 0.00% | – |
| Jul 9, 2026 | $25.95 | $25.95 | $25.95 | $25.95 | 0.00% | – |
| Jul 8, 2026 | $25.95 | $25.95 | $25.95 | $25.95 | 0.00% | – |
| Jul 7, 2026 | $26.50 | $26.55 | $25.95 | $25.95 | -2.22% | 603 |
| Jul 6, 2026 | $26.48 | $26.54 | $26.48 | $26.54 | -0.08% | 303 |
| Jul 2, 2026 | $26.56 | $26.56 | $26.56 | $26.56 | 0.00% | – |
| Jul 1, 2026 | $26.15 | $26.56 | $26.15 | $26.56 | +1.57% | 1,084 |
| Jun 30, 2026 | $26.08 | $26.15 | $26.08 | $26.15 | +0.28% | 998 |
| Jun 29, 2026 | $26.08 | $26.08 | $26.08 | $26.08 | 0.00% | – |
| Jun 26, 2026 | $26.08 | $26.08 | $26.08 | $26.08 | +0.30% | 325 |
| Jun 25, 2026 | $26.00 | $26.00 | $26.00 | $26.00 | -0.42% | 213 |
| Jun 24, 2026 | $26.15 | $26.15 | $26.11 | $26.11 | +0.93% | 509 |
| Jun 23, 2026 | $25.87 | $25.87 | $25.87 | $25.87 | 0.00% | – |
| Jun 22, 2026 | $25.87 | $25.87 | $25.86 | $25.87 | -0.88% | 1,108 |
| Jun 18, 2026 | $26.10 | $26.10 | $26.10 | $26.10 | 0.00% | – |
| Jun 17, 2026 | $26.15 | $26.15 | $26.00 | $26.10 | -0.15% | 7,852 |
| Jun 16, 2026 | $26.14 | $26.14 | $26.14 | $26.14 | +0.15% | 1,238 |
| Jun 15, 2026 | $26.10 | $26.10 | $26.09 | $26.10 | +0.42% | 997 |
| Jun 12, 2026 | $25.99 | $25.99 | $25.99 | $25.99 | 0.00% | – |
| Jun 11, 2026 | $25.99 | $25.99 | $25.99 | $25.99 | +0.74% | 183 |
| Jun 10, 2026 | $25.60 | $25.81 | $25.60 | $25.80 | -1.34% | 4,311 |
| Jun 9, 2026 | $26.15 | $26.15 | $26.15 | $26.15 | 0.00% | – |
| Jun 8, 2026 | $26.15 | $26.15 | $26.15 | $26.15 | 0.00% | – |
| Jun 5, 2026 | $26.15 | $26.15 | $26.15 | $26.15 | 0.00% | – |
| Jun 4, 2026 | $26.15 | $26.15 | $26.15 | $26.15 | -1.25% | 186 |
| Jun 3, 2026 | $26.48 | $26.48 | $26.48 | $26.48 | -0.79% | 340 |
| Jun 2, 2026 | $26.69 | $26.69 | $26.69 | $26.69 | +2.07% | 435 |
| Jun 1, 2026 | $26.20 | $26.20 | $26.15 | $26.15 | -0.95% | 933 |
| May 29, 2026 | $26.40 | $26.40 | $26.40 | $26.40 | +0.76% | 196 |
| May 28, 2026 | $26.21 | $26.22 | $26.20 | $26.20 | -0.15% | 929 |
| May 27, 2026 | $26.29 | $26.29 | $26.22 | $26.24 | -1.02% | 1,342 |
| May 26, 2026 | $26.51 | $26.51 | $26.51 | $26.51 | -0.07% | 627 |
| May 22, 2026 | $26.53 | $26.53 | $26.53 | $26.53 | +0.23% | 188 |
| May 21, 2026 | $26.47 | $26.47 | $26.47 | $26.47 | -1.08% | 1,255 |
| May 20, 2026 | $26.19 | $26.78 | $26.16 | $26.76 | +1.90% | 3,179 |
| May 19, 2026 | $26.28 | $26.30 | $26.26 | $26.26 | +0.57% | 1,446 |
| May 18, 2026 | $26.11 | $26.11 | $26.11 | $26.11 | 0.00% | 777 |
| May 15, 2026 | $26.11 | $26.11 | $26.11 | $26.11 | +0.04% | 1,200 |
| May 14, 2026 | $26.10 | $26.10 | $26.10 | $26.10 | 0.00% | – |
| May 13, 2026 | $26.10 | $26.10 | $26.10 | $26.10 | +0.04% | 102 |
| May 12, 2026 | $26.09 | $26.24 | $26.09 | $26.09 | +0.04% | 1,000 |
| May 11, 2026 | $26.10 | $26.10 | $26.08 | $26.08 | -0.84% | 1,177 |
| May 8, 2026 | $26.30 | $26.30 | $26.30 | $26.30 | 0.00% | – |
| May 7, 2026 | $26.05 | $26.30 | $26.05 | $26.30 | +1.39% | 1,157 |
| May 6, 2026 | $25.94 | $25.94 | $25.94 | $25.94 | 0.00% | – |
| May 5, 2026 | $25.94 | $25.94 | $25.94 | $25.94 | 0.00% | – |
| May 4, 2026 | $26.30 | $26.30 | $25.94 | $25.94 | -1.26% | 464 |
| May 1, 2026 | $26.27 | $26.27 | $26.27 | $26.27 | 0.00% | – |
| Apr 30, 2026 | $25.71 | $26.27 | $25.71 | $26.27 | +1.66% | 691 |
| Apr 29, 2026 | $25.84 | $25.84 | $25.60 | $25.84 | -1.00% | 550 |
| Apr 28, 2026 | $26.15 | $26.15 | $26.10 | $26.10 | -0.65% | 1,151 |
| Apr 27, 2026 | $26.18 | $26.27 | $26.18 | $26.27 | +0.57% | 1,088 |
| Apr 24, 2026 | $26.12 | $26.50 | $26.10 | $26.12 | +0.93% | 2,072 |
| Apr 23, 2026 | $26.00 | $26.30 | $25.88 | $25.88 | +0.12% | 2,045 |
| Apr 22, 2026 | $25.85 | $25.85 | $25.85 | $25.85 | 0.00% | – |
| Apr 21, 2026 | $25.85 | $25.85 | $25.85 | $25.85 | 0.00% | – |
| Apr 20, 2026 | $25.85 | $25.85 | $25.85 | $25.85 | +0.04% | 600 |
| Apr 17, 2026 | $26.10 | $26.10 | $25.83 | $25.84 | -2.89% | 2,744 |
| Apr 16, 2026 | $26.61 | $26.61 | $26.61 | $26.61 | 0.00% | – |
| Apr 15, 2026 | $26.45 | $26.72 | $26.45 | $26.61 | +0.34% | 798 |
| Apr 14, 2026 | $26.46 | $26.76 | $26.46 | $26.52 | +0.32% | 1,734 |
| Apr 13, 2026 | $26.35 | $26.44 | $26.35 | $26.44 | -0.23% | 651 |
| Apr 10, 2026 | $26.48 | $26.50 | $26.47 | $26.50 | +0.17% | 2,194 |
| Apr 9, 2026 | $26.45 | $26.45 | $26.45 | $26.45 | 0.00% | 402 |
| Apr 8, 2026 | $26.45 | $26.45 | $26.45 | $26.45 | +0.86% | 600 |
| Apr 7, 2026 | $26.23 | $26.23 | $26.23 | $26.23 | +0.87% | 318 |
| Apr 6, 2026 | $26.00 | $26.00 | $26.00 | $26.00 | 0.00% | – |
| Apr 2, 2026 | $26.00 | $26.00 | $26.00 | $26.00 | 0.00% | – |
| Apr 1, 2026 | $26.00 | $26.00 | $26.00 | $26.00 | 0.00% | – |
| Mar 31, 2026 | $26.23 | $26.23 | $25.98 | $26.00 | -0.99% | 739 |
| Mar 30, 2026 | $26.26 | $26.26 | $26.26 | $26.26 | +0.04% | 670 |
| Mar 27, 2026 | $26.25 | $26.25 | $26.25 | $26.25 | 0.00% | – |
| Mar 26, 2026 | $26.99 | $26.99 | $26.25 | $26.25 | +0.08% | 3,921 |
| Mar 25, 2026 | $26.23 | $26.23 | $26.23 | $26.23 | -1.02% | 100 |
| Mar 24, 2026 | $26.50 | $26.50 | $26.47 | $26.50 | +0.38% | 1,387 |
| Mar 23, 2026 | $26.40 | $26.40 | $26.40 | $26.40 | +0.08% | 166 |
| Mar 20, 2026 | $26.36 | $26.38 | $26.36 | $26.38 | -0.18% | 397 |
| Mar 19, 2026 | $26.29 | $26.43 | $26.29 | $26.43 | +1.25% | 904 |
| Mar 18, 2026 | $26.10 | $26.10 | $26.10 | $26.10 | 0.00% | – |
| Mar 17, 2026 | $26.10 | $26.10 | $26.10 | $26.10 | 0.00% | – |
| Mar 16, 2026 | $26.10 | $26.10 | $26.10 | $26.10 | -0.22% | 1,619 |
| Mar 13, 2026 | $26.26 | $26.26 | $26.16 | $26.16 | -0.46% | 2,324 |
| Mar 12, 2026 | $26.30 | $26.30 | $26.28 | $26.28 | -0.57% | 2,575 |
| Mar 11, 2026 | $26.43 | $26.43 | $26.43 | $26.43 | +0.49% | 362 |
| Mar 10, 2026 | $26.30 | $26.30 | $26.30 | $26.30 | +0.19% | 427 |
| Mar 9, 2026 | $26.25 | $26.25 | $26.25 | $26.25 | 0.00% | – |
| Mar 6, 2026 | $26.25 | $26.25 | $26.25 | $26.25 | -0.65% | 589 |
| Mar 5, 2026 | $26.42 | $26.42 | $26.42 | $26.42 | 0.00% | – |
| Mar 4, 2026 | $26.42 | $26.42 | $26.42 | $26.42 | -0.06% | 174 |
| Mar 3, 2026 | $26.44 | $26.44 | $26.44 | $26.44 | +0.53% | 108 |
| Mar 2, 2026 | $26.25 | $26.30 | $26.25 | $26.30 | +0.10% | 661 |
| Feb 27, 2026 | $26.28 | $26.28 | $26.28 | $26.28 | +0.10% | 184 |
| Feb 26, 2026 | $26.25 | $26.25 | $26.25 | $26.25 | 0.00% | 143 |
| Feb 25, 2026 | $26.25 | $26.25 | $26.25 | $26.25 | +0.34% | 515 |
| Feb 24, 2026 | $26.16 | $26.16 | $26.16 | $26.16 | 0.00% | – |
| Feb 23, 2026 | $26.16 | $26.16 | $26.16 | $26.16 | 0.00% | – |
| Feb 20, 2026 | $25.96 | $26.16 | $25.96 | $26.16 | -0.15% | 286 |
| Feb 19, 2026 | $26.25 | $26.25 | $26.20 | $26.20 | +0.73% | 503 |
| Feb 18, 2026 | $26.01 | $26.08 | $26.01 | $26.01 | -0.89% | 1,306 |
| Feb 17, 2026 | $26.10 | $26.24 | $26.10 | $26.24 | +0.56% | 720 |
| Feb 13, 2026 | $26.10 | $26.10 | $26.10 | $26.10 | 0.00% | – |
| Feb 12, 2026 | $26.10 | $26.10 | $26.10 | $26.10 | 0.00% | – |
| Feb 11, 2026 | $26.10 | $26.10 | $26.10 | $26.10 | 0.00% | – |
| Feb 10, 2026 | $25.75 | $26.10 | $25.75 | $26.10 | +0.65% | 2,000 |
| Feb 9, 2026 | $25.93 | $25.93 | $25.93 | $25.93 | 0.00% | – |
| Feb 6, 2026 | $25.72 | $25.93 | $25.60 | $25.93 | +0.45% | 1,753 |
| Feb 5, 2026 | $25.85 | $25.86 | $25.80 | $25.81 | -0.93% | 2,490 |
| Feb 4, 2026 | $26.05 | $26.05 | $26.05 | $26.05 | 0.00% | – |
| Feb 3, 2026 | $26.05 | $26.05 | $26.05 | $26.05 | 0.00% | – |
| Feb 2, 2026 | $25.90 | $26.56 | $25.90 | $26.05 | +0.78% | 3,272 |
| Jan 30, 2026 | $25.78 | $25.85 | $25.78 | $25.85 | 0.00% | 591 |
| Jan 29, 2026 | $25.85 | $25.85 | $25.85 | $25.85 | 0.00% | – |
| Jan 28, 2026 | $25.80 | $25.85 | $25.80 | $25.85 | +0.19% | 783 |
| Jan 27, 2026 | $25.80 | $25.80 | $25.80 | $25.80 | 0.00% | 679 |
| Jan 26, 2026 | $25.80 | $25.80 | $25.80 | $25.80 | 0.00% | 385 |
| Jan 23, 2026 | $25.80 | $25.84 | $25.80 | $25.80 | +0.39% | 1,577 |
| Jan 22, 2026 | $25.73 | $25.73 | $25.70 | $25.70 | 0.00% | 411 |
| Jan 21, 2026 | $25.70 | $25.70 | $25.70 | $25.70 | 0.00% | – |
| Jan 20, 2026 | $25.53 | $25.73 | $25.53 | $25.70 | +0.67% | 2,320 |
| Jan 16, 2026 | $25.65 | $25.65 | $25.51 | $25.53 | -1.50% | 977 |
| Jan 15, 2026 | $25.95 | $25.97 | $25.88 | $25.92 | -0.08% | 1,995 |
| Jan 14, 2026 | $25.99 | $25.99 | $25.94 | $25.94 | +0.70% | 517 |
| Jan 13, 2026 | $25.85 | $25.85 | $25.76 | $25.76 | +0.04% | 668 |
| Jan 12, 2026 | $25.96 | $26.00 | $25.75 | $25.75 | -0.48% | 2,934 |
| Jan 9, 2026 | $25.88 | $25.88 | $25.88 | $25.88 | 0.00% | – |
| Jan 8, 2026 | $25.88 | $25.88 | $25.88 | $25.88 | 0.00% | – |
| Jan 7, 2026 | $25.88 | $25.88 | $25.88 | $25.88 | +0.33% | 121 |
| Jan 6, 2026 | $25.79 | $25.79 | $25.79 | $25.79 | +0.35% | 385 |
| Jan 5, 2026 | $25.70 | $25.70 | $25.70 | $25.70 | +0.04% | 261 |
| Jan 2, 2026 | $25.69 | $25.69 | $25.69 | $25.69 | 0.00% | – |
| Dec 31, 2025 | $25.69 | $25.69 | $25.69 | $25.69 | -0.00% | 245 |
| Dec 30, 2025 | $25.56 | $25.69 | $25.56 | $25.69 | +0.16% | 296 |
| Dec 29, 2025 | $25.54 | $25.65 | $25.54 | $25.65 | +0.08% | 524 |
| Dec 26, 2025 | $25.63 | $25.63 | $25.63 | $25.63 | +0.67% | 195 |
| Dec 24, 2025 | $25.46 | $25.46 | $25.46 | $25.46 | 0.00% | – |
| Dec 23, 2025 | $25.46 | $25.46 | $25.46 | $25.46 | 0.00% | – |
| Dec 22, 2025 | $25.46 | $25.46 | $25.46 | $25.46 | 0.00% | – |
| Dec 19, 2025 | $25.46 | $25.46 | $25.46 | $25.46 | 0.00% | – |
| Dec 18, 2025 | $25.46 | $25.46 | $25.46 | $25.46 | 0.00% | – |
| Dec 17, 2025 | $25.46 | $25.46 | $25.46 | $25.46 | 0.00% | – |
| Dec 16, 2025 | $25.46 | $25.46 | $25.46 | $25.46 | 0.00% | – |
| Dec 15, 2025 | $25.46 | $25.46 | $25.46 | $25.46 | -0.55% | 221 |
| Dec 12, 2025 | $25.61 | $25.62 | $25.60 | $25.60 | -0.78% | 1,310 |
| Dec 11, 2025 | $25.80 | $25.80 | $25.80 | $25.80 | 0.00% | 926 |
| Dec 10, 2025 | $25.80 | $25.80 | $25.80 | $25.80 | 0.00% | – |
| Dec 9, 2025 | $25.80 | $25.80 | $25.80 | $25.80 | 0.00% | – |
| Dec 8, 2025 | $25.80 | $25.91 | $25.80 | $25.80 | 0.00% | 1,324 |
| Dec 5, 2025 | $25.75 | $25.81 | $25.75 | $25.80 | +0.19% | 927 |
| Dec 4, 2025 | $25.75 | $25.75 | $25.75 | $25.75 | -0.12% | 707 |
| Dec 3, 2025 | $25.50 | $26.00 | $25.50 | $25.78 | -0.62% | 840 |
| Dec 2, 2025 | $25.94 | $25.94 | $25.94 | $25.94 | +0.54% | 266 |
| Dec 1, 2025 | $25.80 | $25.80 | $25.80 | $25.80 | -0.73% | 218 |
| Nov 28, 2025 | $25.99 | $25.99 | $25.99 | $25.99 | +1.13% | 943 |
| Nov 26, 2025 | $25.60 | $25.75 | $25.60 | $25.70 | +0.31% | 4,240 |
| Nov 25, 2025 | $25.26 | $25.62 | $25.26 | $25.62 | -0.16% | 595 |
| Nov 24, 2025 | $25.71 | $25.75 | $25.56 | $25.66 | +0.04% | 871 |
| Nov 21, 2025 | $25.68 | $25.68 | $25.65 | $25.65 | -0.04% | 213 |
| Nov 20, 2025 | $25.66 | $25.66 | $25.66 | $25.66 | 0.00% | – |
| Nov 19, 2025 | $25.54 | $25.66 | $25.50 | $25.66 | -0.35% | 519 |
| Nov 18, 2025 | $25.75 | $25.75 | $25.75 | $25.75 | 0.00% | – |
| Nov 17, 2025 | $25.75 | $25.75 | $25.75 | $25.75 | 0.00% | – |
| Nov 14, 2025 | $25.75 | $25.75 | $25.75 | $25.75 | 0.00% | – |
| Nov 13, 2025 | $25.75 | $25.75 | $25.75 | $25.75 | 0.00% | – |
| Nov 12, 2025 | $25.75 | $25.75 | $25.75 | $25.75 | 0.00% | – |
| Nov 11, 2025 | $25.75 | $25.87 | $25.75 | $25.75 | +0.19% | 352 |
| Nov 10, 2025 | $25.73 | $25.73 | $25.70 | $25.70 | -0.93% | 568 |
| Nov 7, 2025 | $25.94 | $25.94 | $25.94 | $25.94 | 0.00% | – |
| Nov 6, 2025 | $26.05 | $26.05 | $25.70 | $25.94 | 0.00% | 2,926 |
| Nov 5, 2025 | $25.89 | $25.99 | $25.89 | $25.94 | +0.15% | 1,805 |
| Nov 4, 2025 | $25.32 | $25.98 | $25.28 | $25.90 | 0.00% | 1,032 |
| Nov 3, 2025 | $25.50 | $25.90 | $25.50 | $25.90 | -0.16% | 306 |
| Oct 31, 2025 | $25.99 | $25.99 | $25.94 | $25.94 | -0.18% | 618 |
| Oct 30, 2025 | $25.99 | $25.99 | $25.99 | $25.99 | 0.00% | – |
| Oct 29, 2025 | $25.99 | $25.99 | $25.99 | $25.99 | -0.15% | 162 |
| Oct 28, 2025 | $26.03 | $26.03 | $26.03 | $26.03 | +0.50% | 457 |
| Oct 27, 2025 | $25.90 | $25.90 | $25.90 | $25.90 | 0.00% | – |
| Oct 24, 2025 | $25.80 | $25.90 | $25.70 | $25.90 | +0.43% | 3,759 |
| Oct 23, 2025 | $25.79 | $25.79 | $25.79 | $25.79 | +0.12% | 127 |
| Oct 22, 2025 | $25.57 | $25.79 | $25.57 | $25.76 | +0.45% | 2,523 |
| Oct 21, 2025 | $25.64 | $25.64 | $25.64 | $25.64 | 0.00% | – |
| Oct 20, 2025 | $25.64 | $25.64 | $25.58 | $25.64 | – | 1,306 |
Seasonality
SB.PC return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 5.7% | -1.4% | 1.9% | 2.7% | -0.7% | 3.2% | 3.0% | 0.5% | 0.4% | 1.8% | -0.3% | -0.5% |
| Months up | 9 of 10 | 6 of 10 | 7 of 10 | 9 of 10 | 5 of 10 | 7 of 10 | 10 of 10 | 7 of 10 | 6 of 10 | 7 of 10 | 3 of 9 | 5 of 9 |
| 2026 | 2.6% | 1.6% | -1.0% | 3.0% | 0.5% | -0.9% | 3.4% | -0.2% | -1.7% | 0.8% | ||
| 2025 | 1.7% | -0.8% | 0.8% | 0.1% | 1.9% | 1.1% | 3.6% | 0.1% | -1.2% | 2.5% | 0.2% | -1.2% |
| 2024 | 2.8% | 0.8% | 1.5% | 1.6% | 0.1% | -0.4% | 1.8% | -0.2% | 0.7% | 2.2% | -1.7% | 0.2% |
| 2023 | 1.9% | 0.4% | -0.3% | 2.7% | -1.8% | 1.0% | 2.8% | -1.7% | 3.8% | -0.5% | -0.5% | 1.4% |
| 2022 | 0.8% | 0.5% | 0.4% | 1.7% | 0.0% | -0.5% | 2.1% | 0.2% | -7.9% | 5.4% | 4.9% | -1.3% |
| 2021 | 9.4% | 4.1% | 10.3% | 4.1% | 1.3% | 1.4% | 0.7% | 0.4% | 1.1% | 1.2% | -0.5% | 1.0% |
| 2020 | 1.4% | -18.7% | -12.9% | 8.3% | -5.2% | 21.6% | 1.3% | 4.6% | -3.8% | -1.5% | 7.8% | 0.5% |
| 2019 | 10.8% | 1.0% | 4.5% | 3.9% | -4.5% | 2.8% | 6.7% | 0.5% | 3.1% | 2.9% | -0.1% | -0.5% |
| 2018 | -0.5% | -2.7% | 2.9% | -1.4% | 1.9% | 4.3% | 1.1% | 0.1% | 1.2% | -5.9% | -8.8% | -8.7% |
| 2017 | 26.5% | -0.1% | 13.1% | 2.7% | -1.7% | 1.6% | 6.2% | 1.6% | 9.0% | 10.7% | -4.1% | 4.4% |