>>How Gold Could Become an Income Machine For You (up to $1,152/month)<< (sponsored)
Historical Stock Price
ETFs Holding SB »    Stock Splits Calendar »
Home Free Dividend Report SB Dividend History SB Historical Stock Prices SB Preferred Stock SB Options Chain SB Message Board



Video: Compound Annual Growth Rate (CAGR) Definition
SB Historical Price Range
Date Open High Low Close Volume
10/12/2026 $8.64 $8.81 $8.59 $8.64 828.20K
10/13/2026 $8.69 $8.75 $8.58 $8.66 1.11M
10/14/2026 $8.59 $8.59 $8.09 $8.22 1.18M
10/15/2026 $8.10 $8.17 $7.97 $8.02 1.28M
10/16/2026 $8.12 $8.12 $7.80 $7.83 1.02M
About Safe Bulkers
Safe Bulkers, Inc. is a holding company engaged in the acquisition, ownership and operation of drybulk vessels, providing marine drybulk transportation services globally. Co. transports bulk cargoes such as coal, grain, and iron ore along various international shipping routes. Its Post-Panamax fleet includes vessels like Marina, Xenia, Sophia, Eleni, Martine, Andreas K, Panayiota K, Venus Heritage, Venus History, Venus Horizon and Troodos Sun, while its Capesize fleet consists of Kanaris, Pelopidas and Lake Despina.
SB historical stock prices picture
Safe Bulkers (SB) has the following price history information. Looking back at SB historical stock prices for the last five trading days, on October 12, 2026, SB opened at $8.64, traded as high as $8.81 and as low as $8.59, and closed at $8.64. Trading volume was a total of 828.20K shares. On October 13, 2026, SB opened at $8.69, traded as high as $8.75 and as low as $8.58, and closed at $8.66. Trading volume was a total of 1.11M shares. On October 14, 2026, SB opened at $8.59, traded as high as $8.59 and as low as $8.09, and closed at $8.22. Trading volume was a total of 1.18M shares. On October 15, 2026, SB opened at $8.10, traded as high as $8.17 and as low as $7.97, and closed at $8.02. Trading volume was a total of 1.28M shares. On October 16, 2026, SB opened at $8.12, traded as high as $8.12 and as low as $7.80, and closed at $7.83. Trading volume was a total of 1.02M shares.

SB Historical Stock Prices By Date:

SB historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Safe Bulkers shares, starting with a $10,000 purchase of SB, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested
Start date: 10/18/2016
End date: 10/16/2026
Start price/share: $1.38
End price/share: $7.83
Starting shares: 7,246.38
Ending shares: 8,995.24
Dividends reinvested/share: $0.94
Total return: 604.33%
Average Annual Total Return: 21.56%
Starting investment: $10,000.00
Ending investment: $70,454.20
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested
Start date: 10/18/2016
End date: 10/16/2026
Start price/share: $1.38
End price/share: $7.83
Dividends collected/share: $0.94
Total return: 535.14%
Average Annual Total Return: 20.31%
Starting investment: $10,000.00
Ending investment: $63,535.62
Years: 10.00
SB Historical Closing Prices
Date Close
10/12/2026$8.64
10/13/2026$8.66
10/14/2026$8.22
10/15/2026$8.02
10/16/2026$7.83
Industrials Historical Prices
SB is categorized under the Industrials sector; below are some other companies in the same sector:

SBLK Historical Stock Prices
SCS Historical Stock Prices
SCTY Historical Stock Prices
SCX Historical Stock Prices
SDW Historical Stock Prices
SEII Historical Stock Prices
SFLY Historical Stock Prices
SGBX Historical Stock Prices
SGK Historical Stock Prices
SGMA Historical Stock Prices

Also explore: SB shares outstanding history

Email EnvelopeFree SB Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

SB Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2026, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
⤹


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.