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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $26.05 | $26.16 | $25.50 | $25.77 | -1.10% | 20,149 |
| Sep 2026 | $26.43 | $26.43 | $26.00 | $26.06 | -1.67% | 13,329 |
| Aug 2026 | $26.54 | $26.54 | $26.05 | $26.50 | -0.15% | 3,019 |
| Jul 2026 | $26.15 | $26.56 | $25.75 | $26.54 | +1.49% | 8,543 |
| Jun 2026 | $26.20 | $26.69 | $25.60 | $26.15 | -0.95% | 19,628 |
| May 2026 | $26.27 | $26.78 | $25.94 | $26.40 | +0.49% | 15,039 |
| Apr 2026 | $26.00 | $26.76 | $25.60 | $26.27 | +1.04% | 17,638 |
| Mar 2026 | $26.25 | $26.99 | $25.98 | $26.00 | -1.05% | 17,123 |
| Feb 2026 | $25.90 | $26.56 | $25.60 | $26.28 | +1.64% | 13,172 |
| Jan 2026 | $25.69 | $26.00 | $25.51 | $25.85 | +0.62% | 14,604 |
| Dec 2025 | $25.80 | $26.00 | $25.46 | $25.69 | -1.15% | 7,999 |
| Nov 2025 | $25.50 | $26.05 | $25.26 | $25.99 | +0.18% | 14,370 |
| Oct 2025 | $26.01 | $26.09 | $25.53 | $25.94 | +0.51% | 38,823 |
| Sep 2025 | $26.00 | $26.48 | $25.75 | $25.81 | -1.22% | 18,773 |
| Aug 2025 | $26.09 | $26.14 | $26.03 | $26.13 | +0.08% | 4,550 |
| Jul 2025 | $25.95 | $26.44 | $25.64 | $26.11 | +1.60% | 16,312 |
| Jun 2025 | $25.41 | $26.46 | $25.15 | $25.70 | +1.14% | 23,078 |
| May 2025 | $25.09 | $25.60 | $25.00 | $25.41 | +1.93% | 15,262 |
| Apr 2025 | $25.41 | $26.50 | $24.86 | $24.93 | -1.89% | 23,917 |
| Mar 2025 | $25.35 | $25.54 | $25.11 | $25.41 | +0.83% | 18,879 |
| Feb 2025 | $25.28 | $25.64 | $25.20 | $25.20 | -0.83% | 22,396 |
| Jan 2025 | $25.50 | $25.75 | $24.91 | $25.41 | -0.27% | 49,599 |
| Dec 2024 | $25.69 | $25.80 | $25.39 | $25.48 | +0.24% | 18,025 |
| Nov 2024 | $25.55 | $26.00 | $25.42 | $25.42 | -1.66% | 19,108 |
| Oct 2024 | $25.82 | $25.94 | $25.42 | $25.85 | +0.23% | 42,980 |
| Sep 2024 | $25.60 | $26.20 | $25.36 | $25.79 | +0.70% | 29,604 |
| Aug 2024 | $25.70 | $26.02 | $25.40 | $25.61 | -0.16% | 33,502 |
| Jul 2024 | $25.69 | $26.16 | $25.39 | $25.65 | -0.14% | 57,259 |
| Jun 2024 | $25.85 | $25.85 | $25.50 | $25.69 | -0.44% | 15,495 |
| May 2024 | $25.77 | $25.81 | $25.50 | $25.80 | +0.12% | 15,391 |
| Apr 2024 | $25.95 | $26.31 | $25.50 | $25.77 | -0.39% | 23,579 |
| Mar 2024 | $25.40 | $26.39 | $25.23 | $25.87 | +1.53% | 36,611 |
| Feb 2024 | $25.31 | $25.51 | $25.11 | $25.48 | +0.76% | 18,562 |
| Jan 2024 | $25.10 | $25.68 | $25.10 | $25.29 | +0.75% | 20,081 |
| Dec 2023 | $24.93 | $25.10 | $24.82 | $25.10 | +1.41% | 37,700 |
| Nov 2023 | $24.97 | $25.00 | $24.52 | $24.75 | -0.45% | 28,603 |
| Oct 2023 | $25.38 | $25.54 | $24.31 | $24.86 | -2.50% | 26,021 |
| Sep 2023 | $24.83 | $25.50 | $24.80 | $25.50 | +3.83% | 20,966 |
| Aug 2023 | $24.82 | $25.00 | $24.56 | $24.56 | -1.72% | 24,788 |
| Jul 2023 | $24.80 | $25.50 | $24.50 | $24.99 | +0.77% | 42,173 |
| Jun 2023 | $24.56 | $24.98 | $24.50 | $24.80 | +0.98% | 7,680 |
| May 2023 | $24.83 | $25.02 | $24.26 | $24.56 | -1.80% | 25,596 |
| Apr 2023 | $24.88 | $25.68 | $24.68 | $25.01 | +0.64% | 23,160 |
| Mar 2023 | $24.95 | $25.00 | $24.51 | $24.85 | -0.27% | 21,012 |
| Feb 2023 | $24.92 | $25.00 | $24.59 | $24.92 | +0.39% | 34,762 |
| Jan 2023 | $24.87 | $25.00 | $24.06 | $24.82 | -0.12% | 48,347 |
| Dec 2022 | $25.18 | $25.19 | $24.76 | $24.85 | -1.31% | 35,491 |
| Nov 2022 | $24.15 | $25.18 | $23.75 | $25.18 | +4.92% | 27,678 |
| Oct 2022 | $23.25 | $24.44 | $23.25 | $24.00 | +3.23% | 41,067 |
| Sep 2022 | $25.21 | $25.30 | $23.25 | $23.25 | -7.88% | 35,201 |
| Aug 2022 | $25.34 | $25.50 | $25.15 | $25.24 | +0.16% | 14,948 |
| Jul 2022 | $25.01 | $25.49 | $25.01 | $25.20 | +0.08% | 14,542 |
| Jun 2022 | $25.23 | $25.65 | $25.10 | $25.18 | -0.48% | 32,632 |
| May 2022 | $25.17 | $25.41 | $25.09 | $25.30 | 0.00% | 50,358 |
| Apr 2022 | $25.37 | $25.83 | $25.12 | $25.30 | -0.32% | 108,230 |
| Mar 2022 | $25.10 | $25.65 | $24.92 | $25.38 | +0.40% | 133,596 |
| Feb 2022 | $25.27 | $25.39 | $25.00 | $25.28 | +0.52% | 88,400 |
| Jan 2022 | $25.50 | $26.00 | $25.12 | $25.15 | -1.18% | 129,194 |
| Dec 2021 | $25.30 | $25.70 | $25.01 | $25.45 | +0.99% | 65,921 |
| Nov 2021 | $25.29 | $25.39 | $25.11 | $25.20 | -0.51% | 36,700 |
| Oct 2021 | $25.54 | $25.75 | $25.16 | $25.33 | -0.81% | 66,855 |
| Sep 2021 | $25.31 | $25.68 | $25.19 | $25.54 | +1.06% | 50,556 |
| Aug 2021 | $25.12 | $25.53 | $25.01 | $25.27 | +0.39% | 58,914 |
| Jul 2021 | $25.67 | $25.76 | $25.06 | $25.17 | -1.22% | 74,181 |
| Jun 2021 | $25.08 | $25.68 | $25.08 | $25.48 | +1.39% | 85,727 |
| May 2021 | $24.87 | $25.50 | $24.71 | $25.13 | +1.33% | 107,052 |
| Apr 2021 | $24.38 | $25.34 | $24.20 | $24.80 | +2.02% | 138,470 |
| Mar 2021 | $22.00 | $24.39 | $22.00 | $24.31 | +10.32% | 232,860 |
| Feb 2021 | $21.17 | $22.77 | $20.50 | $22.04 | +4.14% | 80,112 |
| Jan 2021 | $19.93 | $22.30 | $19.93 | $21.16 | +6.87% | 61,043 |
| Dec 2020 | $19.79 | $20.36 | $19.60 | $19.80 | +0.46% | 76,618 |
| Nov 2020 | $18.29 | $19.79 | $18.29 | $19.71 | +7.76% | 31,390 |
| Oct 2020 | $19.00 | $19.99 | $18.00 | $18.29 | -4.04% | 69,577 |
| Sep 2020 | $19.77 | $19.88 | $18.55 | $19.06 | -3.83% | 81,093 |
| Aug 2020 | $18.95 | $19.82 | $18.00 | $19.82 | +4.57% | 50,429 |
| Jul 2020 | $19.17 | $19.80 | $18.10 | $18.95 | -1.26% | 76,228 |
| Jun 2020 | $16.09 | $19.80 | $16.07 | $19.20 | +21.61% | 79,648 |
| May 2020 | $16.50 | $17.34 | $14.26 | $15.78 | -5.20% | 62,314 |
| Apr 2020 | $15.78 | $17.50 | $13.84 | $16.65 | +5.11% | 64,899 |
| Mar 2020 | $18.11 | $20.10 | $9.25 | $15.84 | -12.95% | 172,793 |
| Feb 2020 | $22.32 | $22.37 | $16.06 | $18.20 | -18.69% | 172,284 |
| Jan 2020 | $22.80 | $23.41 | $22.31 | $22.38 | -0.75% | 147,362 |
| Dec 2019 | $22.80 | $22.93 | $22.34 | $22.55 | -0.53% | 58,223 |
| Nov 2019 | $22.54 | $23.05 | $22.40 | $22.67 | -0.13% | 56,930 |
| Oct 2019 | $22.76 | $23.24 | $22.12 | $22.70 | +0.65% | 131,068 |
| Sep 2019 | $22.02 | $23.05 | $21.90 | $22.55 | +3.12% | 110,843 |
| Aug 2019 | $21.90 | $22.15 | $20.99 | $21.87 | +0.51% | 63,127 |
| Jul 2019 | $20.75 | $22.65 | $20.73 | $21.76 | +4.28% | 100,651 |
| Jun 2019 | $20.07 | $20.87 | $20.00 | $20.87 | +2.85% | 40,191 |
| May 2019 | $21.84 | $22.00 | $19.75 | $20.29 | -4.52% | 81,437 |
| Apr 2019 | $20.93 | $22.76 | $20.09 | $21.25 | +1.53% | 75,032 |
| Mar 2019 | $20.00 | $20.95 | $19.25 | $20.93 | +4.49% | 46,425 |
| Feb 2019 | $19.75 | $21.49 | $19.02 | $20.03 | +0.97% | 73,248 |
| Jan 2019 | $18.84 | $21.99 | $18.75 | $19.84 | +8.16% | 74,026 |
| Dec 2018 | $20.03 | $20.44 | $16.00 | $18.34 | -8.75% | 159,359 |
| Nov 2018 | $22.74 | $22.74 | $18.95 | $20.10 | -8.84% | 67,864 |
| Oct 2018 | $23.12 | $24.00 | $21.06 | $22.05 | -7.94% | 60,831 |
| Sep 2018 | $23.68 | $24.00 | $23.03 | $23.95 | +1.15% | 54,214 |
| Aug 2018 | $23.76 | $24.00 | $23.50 | $23.68 | +0.10% | 56,887 |
| Jul 2018 | $23.93 | $24.88 | $23.39 | $23.66 | -1.00% | 146,465 |
| Jun 2018 | $23.06 | $24.10 | $23.00 | $23.90 | +4.30% | 100,615 |
| May 2018 | $22.75 | $23.26 | $21.74 | $22.91 | +1.86% | 87,635 |
| Apr 2018 | $23.00 | $23.65 | $22.47 | $22.49 | -3.46% | 31,481 |
| Mar 2018 | $23.00 | $23.40 | $22.70 | $23.30 | +2.87% | 45,300 |
| Feb 2018 | $23.18 | $24.00 | $22.00 | $22.65 | -2.75% | 92,432 |
| Jan 2018 | $23.78 | $24.26 | $23.26 | $23.29 | -2.55% | 82,772 |
| Dec 2017 | $22.90 | $23.90 | $22.51 | $23.90 | +4.41% | 95,129 |
| Nov 2017 | $23.76 | $24.00 | $20.38 | $22.89 | -4.13% | 127,786 |
| Oct 2017 | $22.20 | $24.25 | $22.12 | $23.88 | +8.43% | 187,386 |
| Sep 2017 | $20.19 | $22.48 | $20.09 | $22.02 | +8.96% | 268,066 |
| Aug 2017 | $20.28 | $21.19 | $19.75 | $20.21 | +1.60% | 225,291 |
| Jul 2017 | $19.30 | $20.49 | $18.80 | $19.89 | +3.60% | 135,725 |
| Jun 2017 | $19.00 | $19.40 | $18.26 | $19.20 | +1.59% | 138,357 |
| May 2017 | $19.13 | $19.60 | $18.60 | $18.90 | -1.66% | 132,685 |
| Apr 2017 | $19.34 | $20.38 | $17.80 | $19.22 | +0.05% | 140,579 |
| Mar 2017 | $16.80 | $19.69 | $16.80 | $19.21 | +13.07% | 260,866 |
| Feb 2017 | $16.73 | $17.20 | $15.93 | $16.99 | -0.06% | 152,054 |
| Jan 2017 | $13.98 | $18.33 | $13.75 | $17.00 | +22.66% | 259,231 |
| Dec 2016 | $15.50 | $15.95 | $12.26 | $13.86 | -8.94% | 150,557 |
| Nov 2016 | $14.53 | $16.37 | $13.97 | $15.22 | +3.66% | 103,589 |
| Oct 2016 | $15.71 | $16.00 | $14.68 | $14.68 | -6.78% | 97,076 |
| Sep 2016 | $15.26 | $16.06 | $15.05 | $15.75 | +2.47% | 257,119 |
| Aug 2016 | $14.31 | $16.34 | $14.31 | $15.37 | +7.86% | 354,575 |
| Jul 2016 | $13.55 | $15.00 | $13.50 | $14.25 | +0.99% | 99,965 |
| Jun 2016 | $12.20 | $14.75 | $11.90 | $14.11 | +15.66% | 73,519 |
| May 2016 | $14.50 | $15.01 | $11.42 | $12.20 | -15.63% | 42,711 |
| Apr 2016 | $11.43 | $15.84 | $10.77 | $14.46 | +28.50% | 70,473 |
| Mar 2016 | $9.60 | $11.60 | $9.33 | $11.25 | +19.08% | 32,723 |
| Feb 2016 | $8.66 | $9.75 | $8.02 | $9.45 | +12.90% | 82,912 |
| Jan 2016 | $8.77 | $8.89 | $6.53 | $8.37 | -4.53% | 213,207 |
| Dec 2015 | $10.25 | $10.60 | $8.25 | $8.77 | -16.08% | 342,695 |
| Nov 2015 | $14.11 | $14.43 | $7.30 | $10.45 | -25.87% | 309,004 |
| Oct 2015 | $13.80 | $15.44 | $13.50 | $14.09 | +3.92% | 60,063 |
| Sep 2015 | $16.20 | $16.89 | $12.56 | $13.56 | -16.24% | 70,299 |
| Aug 2015 | $17.17 | $17.70 | $15.65 | $16.19 | -8.01% | 61,313 |
| Jul 2015 | $18.07 | $19.05 | $16.32 | $17.60 | -2.22% | 178,727 |
| Jun 2015 | $18.99 | $19.02 | $17.35 | $18.00 | -5.11% | 131,376 |
| May 2015 | $20.70 | $21.26 | $17.24 | $18.97 | -9.36% | 114,852 |
| Apr 2015 | $20.91 | $21.35 | $20.55 | $20.93 | +0.50% | 82,592 |
| Mar 2015 | $20.91 | $21.46 | $19.81 | $20.83 | -0.35% | 129,397 |
| Feb 2015 | $19.49 | $21.11 | $18.58 | $20.90 | +15.09% | 131,586 |
| Jan 2015 | $17.31 | $19.98 | $16.80 | $18.16 | +4.97% | 325,353 |
| Dec 2014 | $19.40 | $20.12 | $16.03 | $17.30 | -13.42% | 421,941 |
| Nov 2014 | $23.02 | $23.43 | $19.68 | $19.98 | -13.99% | 246,615 |
| Oct 2014 | $24.19 | $24.44 | $22.29 | $23.23 | -4.48% | 207,500 |
| Sep 2014 | $24.90 | $24.91 | $23.80 | $24.32 | -1.90% | 129,110 |
| Aug 2014 | $24.14 | $24.79 | $23.36 | $24.79 | +2.86% | 185,727 |
| Jul 2014 | $25.23 | $25.28 | $24.05 | $24.10 | -4.48% | 205,732 |
| Jun 2014 | $25.38 | $25.39 | $25.01 | $25.23 | -0.36% | 566,050 |
| May 2014 | $25.00 | $25.46 | $24.98 | $25.32 | – | 2,252,281 |
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% |