Safe Bulkers, Inc. (SB.PD) stock
SB.PDNYSEDeep Sea Foreign Transportation of FreightAlso trades as SB, SB.PC
$25.50−0.10 (-0.39%)
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
$25.50
-0.39% on the day
52-week range
$25.10 – $27.29
-6.6% from the high
Change over 52 weeks
-0.8%
From $25.70 on Oct 30, 2025
Average volume
3,707
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $25.50 | $25.50 | $25.50 | $25.50 | -0.39% | 1,477 |
| Oct 29, 2026 | $25.43 | $25.84 | $25.43 | $25.60 | +0.20% | 2,945 |
| Oct 28, 2026 | $25.63 | $25.63 | $25.55 | $25.55 | +0.59% | 852 |
| Oct 27, 2026 | $25.48 | $25.69 | $25.40 | $25.40 | -0.39% | 6,037 |
| Oct 26, 2026 | $25.51 | $25.51 | $25.41 | $25.50 | +0.04% | 3,505 |
| Oct 23, 2026 | $25.54 | $25.55 | $25.49 | $25.49 | -0.23% | 1,176 |
| Oct 22, 2026 | $25.55 | $25.55 | $25.55 | $25.55 | 0.00% | 2,724 |
| Oct 21, 2026 | $25.60 | $25.60 | $25.55 | $25.55 | +0.37% | 8,019 |
| Oct 20, 2026 | $25.32 | $26.07 | $25.32 | $25.46 | +0.37% | 3,837 |
| Oct 19, 2026 | $25.39 | $25.60 | $25.28 | $25.36 | -0.35% | 5,716 |
| Oct 16, 2026 | $25.51 | $25.84 | $25.45 | $25.45 | -1.89% | 6,378 |
| Oct 15, 2026 | $26.00 | $26.06 | $25.94 | $25.94 | +0.39% | 5,724 |
| Oct 14, 2026 | $25.85 | $25.95 | $25.84 | $25.84 | -0.19% | 2,701 |
| Oct 13, 2026 | $25.80 | $25.90 | $25.67 | $25.89 | +0.43% | 2,727 |
| Oct 12, 2026 | $25.67 | $25.78 | $25.67 | $25.78 | +0.51% | 1,192 |
| Oct 9, 2026 | $25.74 | $25.74 | $25.65 | $25.65 | +0.08% | 519 |
| Oct 8, 2026 | $25.65 | $25.69 | $25.55 | $25.63 | -0.54% | 3,365 |
| Oct 7, 2026 | $25.80 | $25.80 | $25.55 | $25.77 | +0.18% | 1,130 |
| Oct 6, 2026 | $25.75 | $25.75 | $25.72 | $25.72 | +0.47% | 3,870 |
| Oct 5, 2026 | $25.80 | $25.80 | $25.56 | $25.60 | -0.19% | 2,335 |
| Oct 2, 2026 | $25.80 | $25.80 | $25.59 | $25.65 | +0.08% | 823 |
| Oct 1, 2026 | $25.81 | $25.81 | $25.59 | $25.63 | +0.31% | 2,575 |
| Sep 30, 2026 | $25.60 | $25.82 | $25.53 | $25.55 | -2.48% | 12,542 |
| Sep 29, 2026 | $26.20 | $26.20 | $26.20 | $26.20 | +1.75% | 1,103 |
| Sep 28, 2026 | $25.75 | $25.75 | $25.75 | $25.75 | -0.79% | 476 |
| Sep 25, 2026 | $26.17 | $26.17 | $25.80 | $25.96 | -0.80% | 1,252 |
| Sep 24, 2026 | $25.75 | $26.17 | $25.75 | $26.17 | +1.53% | 2,443 |
| Sep 23, 2026 | $25.77 | $25.77 | $25.77 | $25.77 | -0.19% | 663 |
| Sep 22, 2026 | $25.83 | $25.87 | $25.75 | $25.82 | -0.69% | 3,685 |
| Sep 21, 2026 | $25.99 | $26.00 | $25.99 | $26.00 | +0.54% | 936 |
| Sep 18, 2026 | $25.84 | $25.87 | $25.84 | $25.86 | -0.92% | 6,437 |
| Sep 17, 2026 | $26.10 | $26.10 | $26.10 | $26.10 | 0.00% | – |
| Sep 16, 2026 | $25.90 | $26.10 | $25.90 | $26.10 | +0.77% | 695 |
| Sep 15, 2026 | $25.90 | $25.90 | $25.90 | $25.90 | +0.56% | 1,935 |
| Sep 14, 2026 | $25.76 | $25.76 | $25.76 | $25.76 | 0.00% | – |
| Sep 11, 2026 | $25.67 | $25.91 | $25.67 | $25.76 | +0.33% | 9,865 |
| Sep 10, 2026 | $25.97 | $25.97 | $25.54 | $25.67 | -1.23% | 9,020 |
| Sep 9, 2026 | $26.00 | $26.08 | $25.93 | $25.99 | -0.15% | 7,991 |
| Sep 8, 2026 | $26.01 | $26.09 | $26.00 | $26.03 | -0.65% | 3,335 |
| Sep 4, 2026 | $26.16 | $26.20 | $26.16 | $26.20 | +0.44% | 878 |
| Sep 3, 2026 | $26.18 | $26.49 | $26.01 | $26.08 | -0.14% | 5,113 |
| Sep 2, 2026 | $26.59 | $26.59 | $26.02 | $26.12 | -0.23% | 8,558 |
| Sep 1, 2026 | $26.15 | $26.19 | $26.15 | $26.18 | +0.29% | 4,393 |
| Aug 31, 2026 | $26.17 | $26.31 | $26.11 | $26.11 | -0.17% | 7,139 |
| Aug 28, 2026 | $26.04 | $26.23 | $26.04 | $26.15 | -0.76% | 9,609 |
| Aug 27, 2026 | $26.30 | $26.39 | $26.19 | $26.35 | -0.79% | 5,504 |
| Aug 26, 2026 | $26.17 | $26.56 | $26.10 | $26.56 | +1.96% | 13,589 |
| Aug 25, 2026 | $26.07 | $26.07 | $26.05 | $26.05 | +0.12% | 1,432 |
| Aug 24, 2026 | $25.94 | $26.07 | $25.94 | $26.02 | +0.06% | 3,667 |
| Aug 21, 2026 | $26.15 | $26.15 | $25.90 | $26.01 | -0.21% | 3,262 |
| Aug 20, 2026 | $26.09 | $26.09 | $26.01 | $26.06 | -0.04% | 4,303 |
| Aug 19, 2026 | $26.00 | $26.10 | $25.95 | $26.07 | +0.27% | 13,942 |
| Aug 18, 2026 | $26.12 | $26.12 | $26.00 | $26.00 | +0.04% | 1,820 |
| Aug 17, 2026 | $26.15 | $26.15 | $25.99 | $25.99 | -0.46% | 2,236 |
| Aug 14, 2026 | $26.09 | $26.12 | $26.07 | $26.11 | -0.04% | 7,799 |
| Aug 13, 2026 | $26.00 | $26.16 | $26.00 | $26.12 | +0.14% | 23,647 |
| Aug 12, 2026 | $26.11 | $26.17 | $26.01 | $26.08 | +0.09% | 10,326 |
| Aug 11, 2026 | $26.00 | $26.06 | $26.00 | $26.06 | +0.23% | 2,232 |
| Aug 10, 2026 | $25.89 | $26.00 | $25.89 | $26.00 | +0.00% | 2,963 |
| Aug 7, 2026 | $25.99 | $26.00 | $25.99 | $26.00 | +0.41% | 727 |
| Aug 6, 2026 | $25.99 | $26.00 | $25.84 | $25.89 | -0.41% | 1,982 |
| Aug 5, 2026 | $26.00 | $26.01 | $25.93 | $26.00 | +0.58% | 3,039 |
| Aug 4, 2026 | $25.85 | $25.86 | $25.75 | $25.85 | -0.27% | 4,469 |
| Aug 3, 2026 | $25.87 | $26.00 | $25.87 | $25.92 | -0.14% | 3,564 |
| Jul 31, 2026 | $26.00 | $26.00 | $25.96 | $25.96 | +0.12% | 709 |
| Jul 30, 2026 | $25.85 | $25.93 | $25.85 | $25.93 | +0.29% | 546 |
| Jul 29, 2026 | $25.85 | $25.85 | $25.85 | $25.85 | +0.08% | 533 |
| Jul 28, 2026 | $25.75 | $25.84 | $25.51 | $25.83 | +0.31% | 10,569 |
| Jul 27, 2026 | $25.76 | $25.76 | $25.52 | $25.75 | +0.00% | 3,443 |
| Jul 24, 2026 | $25.95 | $25.95 | $25.75 | $25.75 | -0.35% | 569 |
| Jul 23, 2026 | $25.76 | $25.84 | $25.76 | $25.84 | +0.16% | 1,103 |
| Jul 22, 2026 | $25.80 | $25.80 | $25.80 | $25.80 | -0.65% | 441 |
| Jul 21, 2026 | $25.80 | $26.00 | $25.80 | $25.97 | +0.27% | 1,804 |
| Jul 20, 2026 | $25.77 | $25.90 | $25.77 | $25.90 | +0.74% | 1,824 |
| Jul 17, 2026 | $26.00 | $26.00 | $25.71 | $25.71 | -2.22% | 2,116 |
| Jul 16, 2026 | $26.30 | $26.30 | $26.30 | $26.30 | -0.17% | 130 |
| Jul 15, 2026 | $26.39 | $26.39 | $26.14 | $26.34 | -0.11% | 4,464 |
| Jul 14, 2026 | $26.22 | $26.37 | $26.22 | $26.37 | +0.57% | 1,042 |
| Jul 13, 2026 | $26.12 | $26.23 | $26.10 | $26.22 | +0.11% | 1,944 |
| Jul 10, 2026 | $26.15 | $26.22 | $26.15 | $26.19 | +0.31% | 635 |
| Jul 9, 2026 | $26.09 | $26.17 | $26.05 | $26.11 | +0.12% | 5,560 |
| Jul 8, 2026 | $26.01 | $26.24 | $26.01 | $26.08 | -0.06% | 2,957 |
| Jul 7, 2026 | $26.03 | $26.17 | $26.00 | $26.10 | -0.38% | 10,088 |
| Jul 6, 2026 | $26.36 | $26.36 | $26.20 | $26.20 | -0.27% | 269 |
| Jul 2, 2026 | $26.29 | $26.29 | $26.26 | $26.27 | +0.56% | 385 |
| Jul 1, 2026 | $26.24 | $26.24 | $26.12 | $26.12 | +0.42% | 883 |
| Jun 30, 2026 | $26.00 | $26.01 | $26.00 | $26.01 | +0.04% | 425 |
| Jun 29, 2026 | $26.00 | $26.00 | $26.00 | $26.00 | 0.00% | 1,638 |
| Jun 26, 2026 | $26.00 | $26.00 | $26.00 | $26.00 | -0.17% | 340 |
| Jun 25, 2026 | $26.04 | $26.04 | $26.04 | $26.04 | +0.09% | 1,018 |
| Jun 24, 2026 | $26.25 | $26.25 | $26.02 | $26.02 | +0.08% | 608 |
| Jun 23, 2026 | $26.00 | $26.00 | $26.00 | $26.00 | -1.07% | 1,105 |
| Jun 22, 2026 | $26.28 | $26.28 | $26.28 | $26.28 | -0.08% | 567 |
| Jun 18, 2026 | $26.30 | $26.30 | $26.30 | $26.30 | 0.00% | – |
| Jun 17, 2026 | $26.02 | $26.30 | $26.02 | $26.30 | +0.96% | 1,906 |
| Jun 16, 2026 | $26.05 | $26.05 | $26.05 | $26.05 | -1.19% | 976 |
| Jun 15, 2026 | $26.04 | $26.36 | $26.04 | $26.36 | +1.39% | 498 |
| Jun 12, 2026 | $26.00 | $26.01 | $26.00 | $26.00 | -0.73% | 845 |
| Jun 11, 2026 | $26.19 | $26.19 | $26.19 | $26.19 | +0.73% | 214 |
| Jun 10, 2026 | $26.01 | $26.20 | $26.00 | $26.00 | -0.19% | 4,912 |
| Jun 9, 2026 | $26.00 | $26.14 | $26.00 | $26.05 | +0.58% | 1,210 |
| Jun 8, 2026 | $25.95 | $25.95 | $25.90 | $25.90 | -0.37% | 960 |
| Jun 5, 2026 | $25.94 | $26.10 | $25.85 | $26.00 | -0.36% | 2,345 |
| Jun 4, 2026 | $25.90 | $26.09 | $25.90 | $26.09 | +0.73% | 3,842 |
| Jun 3, 2026 | $25.98 | $26.00 | $25.90 | $25.90 | +0.15% | 3,709 |
| Jun 2, 2026 | $25.85 | $25.89 | $25.85 | $25.86 | 0.00% | 1,570 |
| Jun 1, 2026 | $25.86 | $25.86 | $25.85 | $25.86 | -0.39% | 802 |
| May 29, 2026 | $25.89 | $25.96 | $25.85 | $25.96 | +0.01% | 517 |
| May 28, 2026 | $26.01 | $26.20 | $25.56 | $25.96 | -0.13% | 9,793 |
| May 27, 2026 | $26.10 | $26.10 | $25.95 | $25.99 | -0.61% | 5,453 |
| May 26, 2026 | $26.25 | $26.25 | $26.11 | $26.15 | -0.78% | 1,699 |
| May 22, 2026 | $26.38 | $26.38 | $26.11 | $26.36 | +0.32% | 1,014 |
| May 21, 2026 | $26.10 | $26.27 | $26.10 | $26.27 | +0.65% | 746 |
| May 20, 2026 | $26.10 | $26.10 | $26.10 | $26.10 | -0.87% | 247 |
| May 19, 2026 | $26.60 | $26.60 | $26.22 | $26.33 | +0.42% | 1,935 |
| May 18, 2026 | $26.22 | $26.22 | $26.22 | $26.22 | +0.17% | 116 |
| May 15, 2026 | $26.10 | $26.18 | $25.90 | $26.18 | +0.25% | 3,077 |
| May 14, 2026 | $26.15 | $26.15 | $26.11 | $26.11 | -0.76% | 733 |
| May 13, 2026 | $26.31 | $26.31 | $26.31 | $26.31 | +0.46% | 203 |
| May 12, 2026 | $26.19 | $26.19 | $26.19 | $26.19 | -0.38% | 101 |
| May 11, 2026 | $26.11 | $26.39 | $26.05 | $26.29 | -0.06% | 11,751 |
| May 8, 2026 | $26.11 | $26.31 | $26.11 | $26.31 | +0.21% | 337 |
| May 7, 2026 | $26.18 | $26.42 | $26.18 | $26.25 | +0.17% | 4,302 |
| May 6, 2026 | $26.15 | $26.49 | $26.11 | $26.21 | +0.40% | 1,108 |
| May 5, 2026 | $26.07 | $26.15 | $26.07 | $26.10 | -0.38% | 3,635 |
| May 4, 2026 | $26.30 | $26.30 | $26.16 | $26.20 | -1.09% | 1,146 |
| May 1, 2026 | $26.25 | $26.49 | $26.25 | $26.49 | +1.49% | 1,336 |
| Apr 30, 2026 | $26.24 | $26.24 | $26.10 | $26.10 | -0.74% | 719 |
| Apr 29, 2026 | $26.30 | $26.30 | $26.30 | $26.30 | +0.55% | 1,063 |
| Apr 28, 2026 | $26.20 | $26.20 | $26.15 | $26.15 | -1.69% | 1,070 |
| Apr 27, 2026 | $26.17 | $26.60 | $26.17 | $26.60 | +1.45% | 510 |
| Apr 24, 2026 | $26.40 | $26.40 | $26.22 | $26.22 | +0.04% | 2,393 |
| Apr 23, 2026 | $26.30 | $26.30 | $26.17 | $26.21 | +0.04% | 1,038 |
| Apr 22, 2026 | $26.32 | $26.32 | $26.20 | $26.20 | +0.46% | 1,984 |
| Apr 21, 2026 | $26.08 | $26.08 | $26.08 | $26.08 | -2.43% | 276 |
| Apr 20, 2026 | $26.73 | $26.73 | $26.73 | $26.73 | +1.33% | 342 |
| Apr 17, 2026 | $26.30 | $26.45 | $26.26 | $26.38 | -0.57% | 3,265 |
| Apr 16, 2026 | $26.53 | $26.53 | $26.53 | $26.53 | +0.02% | 385 |
| Apr 15, 2026 | $26.70 | $26.78 | $26.53 | $26.53 | -1.03% | 995 |
| Apr 14, 2026 | $26.70 | $26.80 | $26.70 | $26.80 | +0.37% | 1,297 |
| Apr 13, 2026 | $26.72 | $26.75 | $26.70 | $26.70 | -0.22% | 2,027 |
| Apr 10, 2026 | $26.71 | $26.79 | $26.57 | $26.76 | +0.19% | 3,232 |
| Apr 9, 2026 | $26.79 | $26.79 | $26.71 | $26.71 | -0.26% | 888 |
| Apr 8, 2026 | $26.76 | $26.78 | $26.76 | $26.78 | +0.77% | 1,145 |
| Apr 7, 2026 | $26.77 | $26.77 | $26.58 | $26.58 | +0.28% | 349 |
| Apr 6, 2026 | $26.52 | $26.61 | $26.50 | $26.50 | -0.32% | 1,288 |
| Apr 2, 2026 | $26.37 | $26.70 | $26.37 | $26.58 | +0.32% | 2,332 |
| Apr 1, 2026 | $26.50 | $26.50 | $26.50 | $26.50 | -0.67% | 2,609 |
| Mar 31, 2026 | $26.35 | $26.68 | $26.35 | $26.68 | +0.98% | 1,885 |
| Mar 30, 2026 | $26.63 | $26.64 | $26.42 | $26.42 | -0.90% | 1,573 |
| Mar 27, 2026 | $26.51 | $26.67 | $26.51 | $26.66 | +0.04% | 5,211 |
| Mar 26, 2026 | $26.59 | $26.71 | $26.59 | $26.65 | +0.53% | 2,384 |
| Mar 25, 2026 | $26.50 | $26.56 | $26.50 | $26.51 | -0.26% | 736 |
| Mar 24, 2026 | $26.58 | $26.58 | $26.58 | $26.58 | 0.00% | – |
| Mar 23, 2026 | $26.64 | $26.65 | $26.55 | $26.58 | -0.23% | 5,409 |
| Mar 20, 2026 | $26.80 | $26.80 | $26.64 | $26.64 | -0.19% | 1,492 |
| Mar 19, 2026 | $27.29 | $27.29 | $26.65 | $26.69 | +0.53% | 1,784 |
| Mar 18, 2026 | $26.55 | $26.55 | $26.55 | $26.55 | -0.19% | 229 |
| Mar 17, 2026 | $26.55 | $26.62 | $26.52 | $26.60 | +0.15% | 1,567 |
| Mar 16, 2026 | $26.58 | $26.58 | $26.50 | $26.56 | +0.11% | 5,136 |
| Mar 13, 2026 | $26.55 | $26.59 | $26.35 | $26.53 | -0.08% | 20,322 |
| Mar 12, 2026 | $26.55 | $26.91 | $26.55 | $26.55 | -0.48% | 4,136 |
| Mar 11, 2026 | $26.50 | $26.75 | $26.50 | $26.68 | +0.85% | 1,274 |
| Mar 10, 2026 | $26.50 | $26.50 | $26.46 | $26.46 | -0.17% | 477 |
| Mar 9, 2026 | $26.63 | $26.65 | $26.50 | $26.50 | 0.00% | 2,444 |
| Mar 6, 2026 | $26.55 | $26.62 | $26.50 | $26.50 | -1.01% | 3,058 |
| Mar 5, 2026 | $26.54 | $26.77 | $26.54 | $26.77 | +0.77% | 834 |
| Mar 4, 2026 | $26.36 | $26.99 | $26.36 | $26.57 | +0.74% | 4,106 |
| Mar 3, 2026 | $26.37 | $26.37 | $26.37 | $26.37 | -1.15% | 481 |
| Mar 2, 2026 | $26.60 | $26.68 | $26.47 | $26.68 | -0.31% | 1,212 |
| Feb 27, 2026 | $26.35 | $26.76 | $26.35 | $26.76 | +1.56% | 1,007 |
| Feb 26, 2026 | $26.35 | $26.37 | $26.35 | $26.35 | -0.04% | 468 |
| Feb 25, 2026 | $26.35 | $26.69 | $26.35 | $26.36 | +0.42% | 3,047 |
| Feb 24, 2026 | $26.25 | $26.45 | $26.25 | $26.25 | 0.00% | 755 |
| Feb 23, 2026 | $26.27 | $26.27 | $26.25 | $26.25 | -1.13% | 3,450 |
| Feb 20, 2026 | $26.69 | $26.75 | $26.55 | $26.55 | -0.23% | 1,079 |
| Feb 19, 2026 | $26.43 | $26.61 | $26.37 | $26.61 | +0.30% | 2,225 |
| Feb 18, 2026 | $26.57 | $26.60 | $26.53 | $26.53 | -0.34% | 2,848 |
| Feb 17, 2026 | $26.19 | $26.62 | $26.19 | $26.62 | +1.95% | 14,604 |
| Feb 13, 2026 | $26.10 | $26.16 | $26.10 | $26.11 | +0.04% | 2,140 |
| Feb 12, 2026 | $26.15 | $26.17 | $26.10 | $26.10 | +0.15% | 4,430 |
| Feb 11, 2026 | $25.88 | $26.06 | $25.88 | $26.06 | +0.23% | 1,362 |
| Feb 10, 2026 | $25.65 | $26.04 | $25.65 | $26.00 | +1.72% | 17,242 |
| Feb 9, 2026 | $25.56 | $25.57 | $25.56 | $25.56 | -0.20% | 738 |
| Feb 6, 2026 | $25.59 | $25.61 | $25.59 | $25.61 | +0.04% | 1,379 |
| Feb 5, 2026 | $25.67 | $25.68 | $25.60 | $25.60 | -0.78% | 2,509 |
| Feb 4, 2026 | $25.80 | $25.85 | $25.80 | $25.80 | +0.51% | 983 |
| Feb 3, 2026 | $25.60 | $25.67 | $25.60 | $25.67 | -0.04% | 798 |
| Feb 2, 2026 | $25.71 | $25.74 | $25.68 | $25.68 | -0.17% | 955 |
| Jan 30, 2026 | $25.80 | $25.80 | $25.66 | $25.73 | -0.21% | 3,916 |
| Jan 29, 2026 | $25.52 | $25.78 | $25.50 | $25.78 | +0.51% | 3,704 |
| Jan 28, 2026 | $25.55 | $25.65 | $25.55 | $25.65 | +0.31% | 6,302 |
| Jan 27, 2026 | $25.56 | $25.58 | $25.55 | $25.57 | -0.12% | 2,788 |
| Jan 26, 2026 | $25.51 | $25.60 | $25.50 | $25.60 | +0.08% | 1,143 |
| Jan 23, 2026 | $25.56 | $25.58 | $25.51 | $25.58 | +0.00% | 1,511 |
| Jan 22, 2026 | $25.55 | $25.58 | $25.53 | $25.58 | -0.08% | 3,642 |
| Jan 21, 2026 | $25.59 | $25.60 | $25.56 | $25.60 | -0.04% | 1,699 |
| Jan 20, 2026 | $25.51 | $25.61 | $25.50 | $25.61 | +0.27% | 6,460 |
| Jan 16, 2026 | $25.50 | $25.57 | $25.50 | $25.54 | -1.43% | 4,977 |
| Jan 15, 2026 | $25.93 | $25.93 | $25.85 | $25.91 | -0.08% | 3,196 |
| Jan 14, 2026 | $25.86 | $25.93 | $25.65 | $25.93 | +0.23% | 3,682 |
| Jan 13, 2026 | $25.78 | $25.89 | $25.66 | $25.87 | +0.62% | 4,896 |
| Jan 12, 2026 | $25.70 | $25.88 | $25.59 | $25.71 | +0.04% | 4,569 |
| Jan 9, 2026 | $25.63 | $25.70 | $25.60 | $25.70 | +0.16% | 2,269 |
| Jan 8, 2026 | $25.57 | $25.72 | $25.50 | $25.66 | -0.05% | 3,215 |
| Jan 7, 2026 | $25.70 | $25.72 | $25.67 | $25.67 | +0.01% | 1,316 |
| Jan 6, 2026 | $25.70 | $25.71 | $25.58 | $25.67 | +0.31% | 4,699 |
| Jan 5, 2026 | $25.56 | $25.64 | $25.56 | $25.59 | +0.24% | 2,131 |
| Jan 2, 2026 | $25.47 | $25.55 | $25.46 | $25.53 | +0.67% | 2,683 |
| Dec 31, 2025 | $25.36 | $25.46 | $25.34 | $25.36 | -0.55% | 2,223 |
| Dec 30, 2025 | $25.43 | $25.64 | $25.39 | $25.50 | +0.28% | 4,878 |
| Dec 29, 2025 | $25.45 | $25.53 | $25.25 | $25.43 | +0.12% | 4,146 |
| Dec 26, 2025 | $25.45 | $25.50 | $25.40 | $25.40 | -0.12% | 1,148 |
| Dec 24, 2025 | $25.32 | $25.43 | $25.32 | $25.43 | 0.00% | 2,495 |
| Dec 23, 2025 | $25.40 | $25.50 | $25.35 | $25.43 | -0.62% | 2,063 |
| Dec 22, 2025 | $25.48 | $25.59 | $25.48 | $25.59 | +0.42% | 325 |
| Dec 19, 2025 | $25.42 | $25.50 | $25.35 | $25.48 | +0.47% | 2,040 |
| Dec 18, 2025 | $25.31 | $25.36 | $25.31 | $25.36 | +0.24% | 485 |
| Dec 17, 2025 | $25.54 | $25.54 | $25.10 | $25.30 | +0.04% | 8,299 |
| Dec 16, 2025 | $25.46 | $25.46 | $25.26 | $25.29 | -0.16% | 11,932 |
| Dec 15, 2025 | $25.45 | $25.55 | $25.24 | $25.33 | -0.47% | 18,122 |
| Dec 12, 2025 | $25.90 | $25.90 | $25.25 | $25.45 | -1.36% | 27,872 |
| Dec 11, 2025 | $25.90 | $25.90 | $25.79 | $25.80 | 0.00% | 17,087 |
| Dec 10, 2025 | $25.95 | $25.95 | $25.80 | $25.80 | -0.04% | 7,300 |
| Dec 9, 2025 | $25.81 | $25.81 | $25.81 | $25.81 | +0.19% | 204 |
| Dec 8, 2025 | $25.76 | $25.76 | $25.76 | $25.76 | +0.04% | 329 |
| Dec 5, 2025 | $25.75 | $25.75 | $25.75 | $25.75 | 0.00% | – |
| Dec 4, 2025 | $25.75 | $25.75 | $25.75 | $25.75 | 0.00% | – |
| Dec 3, 2025 | $25.75 | $25.75 | $25.75 | $25.75 | 0.00% | 513 |
| Dec 2, 2025 | $25.99 | $25.99 | $25.75 | $25.75 | -0.74% | 780 |
| Dec 1, 2025 | $25.94 | $25.94 | $25.94 | $25.94 | +0.16% | 386 |
| Nov 28, 2025 | $25.90 | $25.90 | $25.90 | $25.90 | +0.72% | 1,361 |
| Nov 26, 2025 | $25.44 | $25.93 | $25.44 | $25.72 | +0.14% | 1,285 |
| Nov 25, 2025 | $25.74 | $25.74 | $25.68 | $25.68 | -0.39% | 445 |
| Nov 24, 2025 | $25.95 | $25.95 | $25.72 | $25.78 | -0.27% | 825 |
| Nov 21, 2025 | $25.81 | $25.85 | $25.70 | $25.85 | +0.78% | 602 |
| Nov 20, 2025 | $25.65 | $25.65 | $25.65 | $25.65 | 0.00% | – |
| Nov 19, 2025 | $25.87 | $25.90 | $25.65 | $25.65 | +0.35% | 525 |
| Nov 18, 2025 | $25.74 | $25.74 | $25.56 | $25.56 | -0.62% | 672 |
| Nov 17, 2025 | $25.73 | $25.73 | $25.72 | $25.72 | -0.25% | 916 |
| Nov 14, 2025 | $25.73 | $25.81 | $25.73 | $25.79 | -0.10% | 1,170 |
| Nov 13, 2025 | $25.81 | $25.85 | $25.81 | $25.81 | -0.34% | 1,223 |
| Nov 12, 2025 | $25.90 | $25.90 | $25.90 | $25.90 | +0.53% | 102 |
| Nov 11, 2025 | $25.76 | $25.76 | $25.76 | $25.76 | -0.57% | 272 |
| Nov 10, 2025 | $25.91 | $25.91 | $25.91 | $25.91 | +0.16% | 351 |
| Nov 7, 2025 | $25.97 | $26.00 | $25.87 | $25.87 | +0.54% | 2,597 |
| Nov 6, 2025 | $25.73 | $25.73 | $25.73 | $25.73 | 0.00% | – |
| Nov 5, 2025 | $25.73 | $25.73 | $25.73 | $25.73 | -0.19% | 482 |
| Nov 4, 2025 | $25.88 | $25.98 | $25.63 | $25.78 | +0.12% | 1,527 |
| Nov 3, 2025 | $25.51 | $26.00 | $25.50 | $25.75 | +0.19% | 3,798 |
| Oct 31, 2025 | $25.69 | $25.70 | $25.65 | $25.70 | 0.00% | 512 |
| Oct 30, 2025 | $25.70 | $25.70 | $25.70 | $25.70 | -0.19% | 876 |
| Oct 29, 2025 | $25.56 | $25.75 | $25.55 | $25.75 | +0.58% | 1,413 |
| Oct 28, 2025 | $25.55 | $25.76 | $25.55 | $25.60 | +0.39% | 3,109 |
| Oct 27, 2025 | $25.56 | $25.56 | $25.50 | $25.50 | -1.35% | 4,483 |
| Oct 24, 2025 | $25.96 | $25.96 | $25.85 | $25.85 | -1.11% | 235 |
| Oct 23, 2025 | $25.94 | $26.14 | $25.94 | $26.14 | +1.08% | 715 |
| Oct 22, 2025 | $25.86 | $25.86 | $25.86 | $25.86 | 0.00% | – |
| Oct 21, 2025 | $25.76 | $25.89 | $25.75 | $25.86 | +0.04% | 2,188 |
| Oct 20, 2025 | $25.98 | $26.00 | $25.65 | $25.85 | – | 3,266 |
Seasonality
SB.PD 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 | 5.6% | -1.4% | 2.8% | 1.8% | -0.4% | 2.5% | 3.3% | 0.9% | -0.4% | 1.6% | 0.6% | -0.4% |
| Months up | 9 of 10 | 4 of 10 | 7 of 10 | 7 of 10 | 5 of 10 | 6 of 10 | 10 of 10 | 8 of 10 | 4 of 10 | 8 of 10 | 4 of 9 | 4 of 9 |
| 2026 | 3.4% | 4.0% | -0.3% | -0.3% | -0.5% | 0.2% | 1.7% | 0.6% | -2.1% | 1.8% | ||
| 2025 | 1.0% | -0.6% | 1.4% | 0.5% | 0.6% | 0.6% | 3.0% | 1.0% | 0.0% | 0.8% | 0.8% | -2.1% |
| 2024 | 2.7% | -0.1% | 3.8% | -0.0% | 0.3% | -0.4% | 3.4% | -1.5% | 0.1% | 2.5% | -0.1% | -0.5% |
| 2023 | 1.8% | 0.3% | -0.7% | 2.4% | -0.6% | 1.0% | 1.8% | 0.8% | -0.3% | 1.2% | -0.4% | 1.7% |
| 2022 | 1.3% | -0.4% | 1.1% | 1.7% | 0.4% | -1.4% | 2.5% | 0.5% | -8.9% | 3.7% | 6.4% | -0.3% |
| 2021 | 8.1% | 3.5% | 12.1% | 2.3% | 1.8% | 0.0% | 1.5% | 0.5% | 1.1% | 1.3% | -0.7% | 1.1% |
| 2020 | 0.6% | -19.0% | -6.3% | 0.7% | -4.0% | 18.6% | 3.0% | 5.4% | -6.0% | -0.4% | 7.7% | 3.2% |
| 2019 | 6.5% | 2.4% | 1.3% | 8.0% | -4.3% | 2.0% | 7.5% | 1.0% | 2.6% | 3.2% | 0.2% | -1.2% |
| 2018 | -0.3% | -1.3% | 1.4% | -0.5% | 2.9% | 4.1% | 0.9% | 0.0% | -0.6% | -6.5% | -5.9% | -7.8% |
| 2017 | 30.8% | -2.9% | 13.9% | 3.5% | -0.7% | -0.0% | 7.9% | 0.7% | 10.3% | 8.8% | -2.7% | 2.2% |