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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $25.81 | $26.07 | $25.28 | $25.50 | -0.20% | 69,627 |
| Sep 2026 | $26.15 | $26.59 | $25.53 | $25.55 | -2.13% | 81,320 |
| Aug 2026 | $25.87 | $26.56 | $25.75 | $26.11 | +0.57% | 127,251 |
| Jul 2026 | $26.24 | $26.39 | $25.51 | $25.96 | -0.21% | 52,014 |
| Jun 2026 | $25.86 | $26.36 | $25.85 | $26.01 | +0.19% | 29,490 |
| May 2026 | $26.25 | $26.60 | $25.56 | $25.96 | -0.54% | 49,249 |
| Apr 2026 | $26.50 | $26.80 | $26.08 | $26.10 | -2.17% | 29,207 |
| Mar 2026 | $26.60 | $27.29 | $26.35 | $26.68 | -0.30% | 65,750 |
| Feb 2026 | $25.71 | $26.76 | $25.56 | $26.76 | +4.02% | 62,019 |
| Jan 2026 | $25.47 | $25.93 | $25.46 | $25.73 | +1.44% | 68,798 |
| Dec 2025 | $25.94 | $25.99 | $25.10 | $25.36 | -2.08% | 112,627 |
| Nov 2025 | $25.51 | $26.00 | $25.44 | $25.90 | +0.78% | 18,153 |
| Oct 2025 | $25.96 | $26.15 | $25.50 | $25.70 | -1.15% | 34,888 |
| Sep 2025 | $25.82 | $26.12 | $25.78 | $26.00 | 0.00% | 36,383 |
| Aug 2025 | $25.72 | $26.00 | $25.50 | $26.00 | +0.97% | 27,477 |
| Jul 2025 | $25.58 | $25.91 | $25.01 | $25.75 | +0.98% | 48,035 |
| Jun 2025 | $25.54 | $25.61 | $25.16 | $25.50 | +0.55% | 24,978 |
| May 2025 | $25.23 | $25.64 | $25.02 | $25.36 | +0.56% | 23,120 |
| Apr 2025 | $25.58 | $25.69 | $24.17 | $25.22 | -1.48% | 40,443 |
| Mar 2025 | $25.16 | $25.60 | $25.16 | $25.60 | +1.39% | 26,366 |
| Feb 2025 | $25.19 | $25.49 | $25.07 | $25.25 | -0.59% | 44,095 |
| Jan 2025 | $25.38 | $25.75 | $24.95 | $25.40 | -0.96% | 79,256 |
| Dec 2024 | $25.58 | $25.99 | $25.31 | $25.65 | -0.52% | 30,089 |
| Nov 2024 | $25.80 | $26.10 | $25.60 | $25.78 | -0.08% | 24,371 |
| Oct 2024 | $25.72 | $26.14 | $25.50 | $25.80 | +0.51% | 45,517 |
| Sep 2024 | $25.65 | $25.92 | $25.50 | $25.67 | +0.08% | 31,439 |
| Aug 2024 | $26.09 | $26.09 | $25.50 | $25.65 | -1.53% | 57,127 |
| Jul 2024 | $25.90 | $26.25 | $25.68 | $26.05 | +1.44% | 84,506 |
| Jun 2024 | $26.00 | $26.00 | $25.65 | $25.68 | -0.43% | 43,286 |
| May 2024 | $25.58 | $25.98 | $25.50 | $25.79 | +0.31% | 99,757 |
| Apr 2024 | $26.03 | $26.64 | $25.51 | $25.71 | -1.95% | 71,113 |
| Mar 2024 | $25.33 | $26.90 | $25.25 | $26.22 | +3.76% | 298,432 |
| Feb 2024 | $25.30 | $25.48 | $25.02 | $25.27 | -0.12% | 48,843 |
| Jan 2024 | $25.10 | $25.79 | $25.04 | $25.30 | +0.72% | 171,087 |
| Dec 2023 | $24.80 | $25.12 | $24.74 | $25.12 | +1.70% | 64,806 |
| Nov 2023 | $24.75 | $24.84 | $24.50 | $24.70 | -0.44% | 52,712 |
| Oct 2023 | $25.00 | $25.25 | $24.53 | $24.81 | -0.76% | 65,724 |
| Sep 2023 | $25.00 | $25.15 | $24.85 | $25.00 | -0.32% | 35,979 |
| Aug 2023 | $24.96 | $25.09 | $24.75 | $25.08 | +0.82% | 38,530 |
| Jul 2023 | $25.00 | $25.37 | $24.55 | $24.88 | -0.26% | 58,114 |
| Jun 2023 | $24.50 | $25.00 | $24.50 | $24.94 | +0.97% | 25,769 |
| May 2023 | $24.85 | $25.00 | $24.26 | $24.70 | -0.60% | 27,169 |
| Apr 2023 | $24.80 | $25.89 | $23.75 | $24.85 | +0.40% | 87,885 |
| Mar 2023 | $24.82 | $25.10 | $24.55 | $24.75 | -0.72% | 90,068 |
| Feb 2023 | $24.75 | $25.10 | $24.56 | $24.93 | +0.32% | 77,443 |
| Jan 2023 | $24.94 | $25.47 | $24.06 | $24.85 | -0.28% | 152,612 |
| Dec 2022 | $25.00 | $25.51 | $24.20 | $24.92 | -0.32% | 43,987 |
| Nov 2022 | $23.60 | $25.00 | $23.25 | $25.00 | +6.43% | 50,193 |
| Oct 2022 | $23.10 | $24.23 | $23.03 | $23.49 | +1.54% | 72,168 |
| Sep 2022 | $25.20 | $25.42 | $23.02 | $23.13 | -8.92% | 123,287 |
| Aug 2022 | $25.27 | $25.40 | $25.15 | $25.40 | +0.53% | 43,547 |
| Jul 2022 | $25.14 | $25.50 | $25.02 | $25.27 | +0.46% | 56,874 |
| Jun 2022 | $25.50 | $25.60 | $24.94 | $25.15 | -1.37% | 132,644 |
| May 2022 | $25.49 | $25.51 | $25.00 | $25.50 | +0.43% | 91,598 |
| Apr 2022 | $25.38 | $25.69 | $25.08 | $25.39 | -0.24% | 122,926 |
| Mar 2022 | $25.11 | $25.55 | $24.56 | $25.45 | +1.14% | 105,261 |
| Feb 2022 | $25.31 | $25.45 | $25.04 | $25.16 | -0.42% | 95,733 |
| Jan 2022 | $25.51 | $25.78 | $25.02 | $25.27 | -0.63% | 123,809 |
| Dec 2021 | $25.25 | $25.71 | $24.91 | $25.43 | +1.11% | 84,184 |
| Nov 2021 | $25.32 | $25.52 | $25.11 | $25.15 | -0.67% | 70,010 |
| Oct 2021 | $25.53 | $25.75 | $25.16 | $25.32 | -0.71% | 87,713 |
| Sep 2021 | $25.31 | $25.60 | $25.11 | $25.50 | +1.11% | 50,414 |
| Aug 2021 | $25.16 | $25.35 | $25.10 | $25.22 | +0.48% | 87,075 |
| Jul 2021 | $25.35 | $25.70 | $25.05 | $25.10 | -0.44% | 123,521 |
| Jun 2021 | $25.21 | $26.25 | $25.02 | $25.21 | 0.00% | 216,253 |
| May 2021 | $24.82 | $25.30 | $24.82 | $25.21 | +1.80% | 160,984 |
| Apr 2021 | $24.64 | $25.38 | $24.31 | $24.77 | +0.26% | 185,530 |
| Mar 2021 | $22.04 | $24.87 | $22.01 | $24.70 | +12.07% | 336,751 |
| Feb 2021 | $21.41 | $23.00 | $21.17 | $22.04 | +3.54% | 124,490 |
| Jan 2021 | $20.12 | $22.25 | $19.90 | $21.29 | +5.63% | 105,005 |
| Dec 2020 | $19.55 | $20.28 | $19.26 | $20.15 | +3.19% | 193,941 |
| Nov 2020 | $18.39 | $19.89 | $18.26 | $19.53 | +7.72% | 90,176 |
| Oct 2020 | $18.94 | $19.82 | $18.07 | $18.13 | -2.99% | 72,316 |
| Sep 2020 | $19.69 | $19.85 | $18.13 | $18.69 | -5.99% | 82,672 |
| Aug 2020 | $19.00 | $19.88 | $17.51 | $19.88 | +5.35% | 67,080 |
| Jul 2020 | $18.79 | $20.00 | $18.12 | $18.87 | +0.43% | 89,623 |
| Jun 2020 | $15.83 | $19.96 | $15.53 | $18.79 | +18.60% | 119,732 |
| May 2020 | $16.45 | $16.45 | $14.47 | $15.84 | -3.98% | 72,018 |
| Apr 2020 | $15.50 | $17.50 | $12.58 | $16.50 | -2.31% | 98,259 |
| Mar 2020 | $18.01 | $20.15 | $9.90 | $16.89 | -6.32% | 220,652 |
| Feb 2020 | $22.25 | $22.26 | $16.53 | $18.03 | -19.00% | 263,885 |
| Jan 2020 | $22.85 | $23.39 | $22.25 | $22.26 | -1.50% | 199,748 |
| Dec 2019 | $22.91 | $23.00 | $22.35 | $22.60 | -1.24% | 94,780 |
| Nov 2019 | $22.85 | $23.50 | $22.46 | $22.88 | +0.16% | 85,842 |
| Oct 2019 | $22.57 | $23.46 | $22.27 | $22.85 | +0.97% | 204,682 |
| Sep 2019 | $21.98 | $22.97 | $21.65 | $22.63 | +2.62% | 248,870 |
| Aug 2019 | $21.90 | $22.05 | $20.82 | $22.05 | +0.97% | 125,025 |
| Jul 2019 | $20.84 | $22.30 | $20.84 | $21.84 | +5.01% | 192,730 |
| Jun 2019 | $20.15 | $20.95 | $19.70 | $20.80 | +2.04% | 109,407 |
| May 2019 | $21.39 | $21.64 | $19.52 | $20.38 | -4.32% | 257,105 |
| Apr 2019 | $20.41 | $22.28 | $20.38 | $21.30 | +5.59% | 215,252 |
| Mar 2019 | $20.30 | $20.80 | $19.07 | $20.17 | +1.26% | 153,744 |
| Feb 2019 | $19.71 | $21.45 | $18.59 | $19.92 | +2.42% | 167,087 |
| Jan 2019 | $18.70 | $21.85 | $18.70 | $19.45 | +4.01% | 231,153 |
| Dec 2018 | $20.38 | $20.38 | $15.54 | $18.70 | -7.83% | 286,178 |
| Nov 2018 | $21.70 | $22.30 | $19.20 | $20.29 | -5.85% | 178,905 |
| Oct 2018 | $23.65 | $23.80 | $21.50 | $21.55 | -8.53% | 194,086 |
| Sep 2018 | $23.83 | $24.00 | $22.38 | $23.56 | -0.59% | 68,211 |
| Aug 2018 | $23.75 | $24.00 | $23.40 | $23.70 | 0.00% | 106,214 |
| Jul 2018 | $23.65 | $24.46 | $23.50 | $23.70 | -1.21% | 169,534 |
| Jun 2018 | $23.01 | $24.00 | $23.00 | $23.99 | +4.08% | 231,952 |
| May 2018 | $22.35 | $23.30 | $22.35 | $23.05 | +2.90% | 194,460 |
| Apr 2018 | $23.00 | $23.49 | $22.11 | $22.40 | -2.61% | 78,253 |
| Mar 2018 | $22.66 | $23.25 | $22.60 | $23.00 | +1.41% | 89,029 |
| Feb 2018 | $22.96 | $23.25 | $21.96 | $22.68 | -1.27% | 167,935 |
| Jan 2018 | $23.59 | $24.04 | $22.91 | $22.97 | -2.37% | 190,133 |
| Dec 2017 | $23.15 | $23.53 | $22.54 | $23.53 | +2.22% | 65,439 |
| Nov 2017 | $23.71 | $23.75 | $21.61 | $23.02 | -2.66% | 207,664 |
| Oct 2017 | $22.19 | $24.20 | $22.06 | $23.65 | +6.53% | 331,463 |
| Sep 2017 | $20.13 | $22.50 | $20.01 | $22.20 | +10.28% | 392,555 |
| Aug 2017 | $20.10 | $21.52 | $19.96 | $20.13 | +0.65% | 568,255 |
| Jul 2017 | $19.22 | $20.50 | $18.86 | $20.00 | +5.24% | 194,031 |
| Jun 2017 | $19.00 | $19.38 | $18.00 | $19.01 | -0.03% | 198,603 |
| May 2017 | $19.24 | $19.50 | $18.73 | $19.01 | -0.68% | 159,562 |
| Apr 2017 | $19.00 | $20.06 | $18.70 | $19.14 | +0.84% | 313,442 |
| Mar 2017 | $16.85 | $19.49 | $16.85 | $18.98 | +13.92% | 659,132 |
| Feb 2017 | $17.19 | $17.41 | $15.72 | $16.66 | -2.86% | 103,043 |
| Jan 2017 | $14.10 | $18.38 | $13.61 | $17.15 | +26.85% | 205,590 |
| Dec 2016 | $15.61 | $15.78 | $12.47 | $13.52 | -9.87% | 176,126 |
| Nov 2016 | $14.83 | $16.47 | $14.00 | $15.00 | +1.17% | 100,113 |
| Oct 2016 | $16.08 | $16.47 | $14.52 | $14.83 | -8.08% | 101,756 |
| Sep 2016 | $15.43 | $16.24 | $15.16 | $16.13 | +4.06% | 185,705 |
| Aug 2016 | $14.60 | $16.56 | $14.30 | $15.50 | +8.92% | 275,069 |
| Jul 2016 | $14.00 | $14.95 | $13.12 | $14.23 | +1.14% | 168,162 |
| Jun 2016 | $12.24 | $14.10 | $11.50 | $14.07 | +22.21% | 120,070 |
| May 2016 | $14.40 | $14.61 | $10.80 | $11.51 | -21.57% | 79,148 |
| Apr 2016 | $11.11 | $15.55 | $10.55 | $14.68 | +31.07% | 152,214 |
| Mar 2016 | $9.70 | $11.74 | $8.75 | $11.20 | +16.79% | 175,946 |
| Feb 2016 | $8.15 | $9.71 | $7.63 | $9.59 | +16.24% | 182,080 |
| Jan 2016 | $8.53 | $8.78 | $6.18 | $8.25 | -5.71% | 286,495 |
| Dec 2015 | $10.38 | $10.39 | $8.06 | $8.75 | -15.78% | 512,677 |
| Nov 2015 | $13.82 | $14.49 | $6.78 | $10.39 | -25.79% | 639,323 |
| Oct 2015 | $13.49 | $15.20 | $13.28 | $14.00 | +3.70% | 185,598 |
| Sep 2015 | $15.96 | $16.23 | $12.86 | $13.50 | -14.83% | 112,159 |
| Aug 2015 | $17.38 | $17.46 | $15.02 | $15.85 | -7.26% | 102,789 |
| Jul 2015 | $17.63 | $18.86 | $15.85 | $17.09 | -3.17% | 300,192 |
| Jun 2015 | $19.24 | $19.24 | $16.61 | $17.65 | -8.02% | 193,565 |
| May 2015 | $20.51 | $20.99 | $18.02 | $19.19 | -6.95% | 194,661 |
| Apr 2015 | $20.85 | $21.23 | $20.39 | $20.62 | -0.85% | 106,994 |
| Mar 2015 | $21.00 | $21.40 | $19.90 | $20.80 | -0.91% | 196,777 |
| Feb 2015 | $18.94 | $21.00 | $18.70 | $20.99 | +7.59% | 191,796 |
| Jan 2015 | $17.03 | $19.76 | $16.75 | $19.51 | +10.98% | 213,850 |
| Dec 2014 | $20.25 | $20.25 | $15.52 | $17.58 | -13.19% | 694,255 |
| Nov 2014 | $22.66 | $22.85 | $19.58 | $20.25 | -11.76% | 346,379 |
| Oct 2014 | $24.12 | $24.44 | $22.35 | $22.95 | -5.52% | 258,939 |
| Sep 2014 | $24.69 | $24.69 | $23.65 | $24.29 | -1.46% | 290,005 |
| Aug 2014 | $24.22 | $24.69 | $23.64 | $24.65 | +1.69% | 568,893 |
| Jul 2014 | $24.95 | $24.95 | $23.87 | $24.24 | -1.86% | 889,552 |
| Jun 2014 | $24.92 | $25.00 | $24.70 | $24.70 | – | 645,767 |
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% |