NYSE:SB | Historical Stock Price | SAFE BULKERS, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2008-05-30 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.35$0.79$1.78$3.99$8.97$20.162008-05-302026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$1.70$2.82190,500——
2019-12-30$1.70$2.82300,000——
2019-12-27$1.75$2.90136,300——
2019-12-26$1.76$2.92136,800——
2019-12-24$1.75$2.9059,200——
2019-12-23$1.73$2.87182,400——
2019-12-20$1.70$2.82484,800——
2019-12-19$1.75$2.90224,400——
2019-12-18$1.70$2.8284,000——
2019-12-17$1.70$2.82115,300——
2019-12-16$1.66$2.75289,000——
2019-12-13$1.72$2.85147,400——
2019-12-12$1.73$2.87166,500——
2019-12-11$1.80$2.98339,100——
2019-12-10$1.74$2.88131,900——
2019-12-09$1.68$2.7885,500——
2019-12-06$1.70$2.82115,400——
2019-12-05$1.69$2.8093,500——
2019-12-04$1.65$2.73148,100——
2019-12-03$1.68$2.78253,400——
2019-12-02$1.75$2.90340,200——
2019-11-29$1.75$2.90185,200——
2019-11-27$1.68$2.78117,200——
2019-11-26$1.69$2.80108,100——
2019-11-25$1.71$2.83214,600——
2019-11-22$1.67$2.77278,000——
2019-11-21$1.78$2.95368,600——
2019-11-20$1.67$2.77339,200——
2019-11-19$1.63$2.70229,400——
2019-11-18$1.59$2.64288,100——
2019-11-15$1.64$2.72248,000——
2019-11-14$1.61$2.67465,100——
2019-11-13$1.56$2.59566,800——
2019-11-12$1.68$2.7892,200——
2019-11-11$1.68$2.7873,800——
2019-11-08$1.71$2.83189,300——
2019-11-07$1.67$2.77315,600——
2019-11-06$1.72$2.85175,600——
2019-11-05$1.77$2.93320,200——
2019-11-04$1.75$2.90308,800——
2019-11-01$1.74$2.88435,900——
2019-10-31$1.63$2.70471,700——
2019-10-30$1.72$2.85210,400——
2019-10-29$1.78$2.95212,200——
2019-10-28$1.79$2.97215,400——
2019-10-25$1.79$2.97535,900——
2019-10-24$1.95$3.23277,300——
2019-10-23$1.91$3.17313,800——
2019-10-22$1.80$2.98131,100——
2019-10-21$1.81$3.00271,600——
2019-10-18$1.83$3.03179,200——
2019-10-17$1.85$3.07195,100——
2019-10-16$1.85$3.07115,600——
2019-10-15$1.84$3.05180,000——
2019-10-14$1.90$3.15181,900——
2019-10-11$1.92$3.18413,000——
2019-10-10$1.88$3.12421,200——
2019-10-09$1.82$3.02314,000——
2019-10-08$1.77$2.93424,800——
2019-10-07$1.86$3.08271,100——
2019-10-04$1.79$2.97291,600——
2019-10-03$1.66$2.75156,000——
2019-10-02$1.67$2.77262,700——
2019-10-01$1.67$2.77272,000——
2019-09-30$1.75$2.90424,900——
2019-09-27$1.78$2.95253,800——
2019-09-26$1.81$3.00270,700——
2019-09-25$1.91$3.17182,800——
2019-09-24$1.93$3.20156,900——
2019-09-23$1.93$3.20304,600——
2019-09-20$1.96$3.25259,500——
2019-09-19$2.00$3.31516,900——
2019-09-18$2.00$3.31249,000——
2019-09-17$1.99$3.30360,600——
2019-09-16$2.05$3.40361,400——
2019-09-13$2.18$3.61302,800——
2019-09-12$2.16$3.58441,900——
2019-09-11$2.10$3.48204,400——
2019-09-10$2.07$3.43369,800——
2019-09-09$2.08$3.45353,200——
2019-09-06$2.05$3.40255,000——
2019-09-05$2.06$3.41338,700——
2019-09-04$2.05$3.40888,300——
2019-09-03$2.14$3.55669,000——
2019-08-30$2.06$3.41479,200——
2019-08-29$2.00$3.31207,100——
2019-08-28$1.95$3.23311,600——
2019-08-27$1.84$3.05219,500——
2019-08-26$1.85$3.07148,500——
2019-08-23$1.76$2.92381,000——
2019-08-22$1.91$3.17233,300——
2019-08-21$1.85$3.07230,600——
2019-08-20$1.88$3.12143,500——
2019-08-19$1.88$3.12243,900——
2019-08-16$1.83$3.03194,800——
2019-08-15$1.73$2.87240,200——
2019-08-14$1.69$2.80279,500——
2019-08-13$1.82$3.02233,900——
2019-08-12$1.77$2.93144,400——
2019-08-09$1.76$2.92305,100——
2019-08-08$1.80$2.98375,900——
2019-08-07$1.68$2.78191,400——
2019-08-06$1.69$2.80391,800——
2019-08-05$1.62$2.68686,800——
2019-08-02$1.78$2.95429,500——
2019-08-01$1.89$3.13524,200——
2019-07-31$2.03$3.36273,400——
2019-07-30$2.08$3.45454,700——
2019-07-29$2.10$3.48323,900——
2019-07-26$2.18$3.61354,800——
2019-07-25$2.19$3.63383,100——
2019-07-24$2.24$3.71580,700——
2019-07-23$2.27$3.76693,200——
2019-07-22$2.32$3.84655,900——
2019-07-19$2.26$3.75887,800——
2019-07-18$2.02$3.35401,000——
2019-07-17$1.95$3.23385,500——
2019-07-16$2.04$3.38296,000——
2019-07-15$2.05$3.40315,300——
2019-07-12$2.03$3.36309,600——
2019-07-11$2.05$3.40319,800——
2019-07-10$1.99$3.30335,100——
2019-07-09$2.07$3.43757,900——
2019-07-08$1.93$3.20571,600——
2019-07-05$1.90$3.151,089,200——
2019-07-03$1.72$2.85179,900——
2019-07-02$1.66$2.75286,700——
2019-07-01$1.66$2.75369,700——
2019-06-28$1.56$2.59396,700——
2019-06-27$1.54$2.55291,300——
2019-06-26$1.51$2.50290,300——
2019-06-25$1.46$2.42129,200——
2019-06-24$1.46$2.4297,200——
2019-06-21$1.43$2.37428,300——
2019-06-20$1.45$2.40127,500——
2019-06-19$1.45$2.40132,800——
2019-06-18$1.40$2.32142,800——
2019-06-17$1.38$2.29127,800——
2019-06-14$1.40$2.32173,200——
2019-06-13$1.41$2.34137,700——
2019-06-12$1.38$2.29343,300——
2019-06-11$1.43$2.37143,900——
2019-06-10$1.42$2.35227,600——
2019-06-07$1.49$2.47198,800——
2019-06-06$1.42$2.35233,200——
2019-06-05$1.41$2.34183,200——
2019-06-04$1.40$2.32517,300——
2019-06-03$1.39$2.30209,700——
2019-05-31$1.41$2.34140,700——
2019-05-30$1.46$2.42223,000——
2019-05-29$1.49$2.47440,200——
2019-05-28$1.54$2.55428,700——
2019-05-24$1.61$2.67239,700——
2019-05-23$1.52$2.52247,300——
2019-05-22$1.59$2.64115,100——
2019-05-21$1.72$2.85193,000——
2019-05-20$1.65$2.73211,800——
2019-05-17$1.57$2.60258,300——
2019-05-16$1.65$2.73140,400——
2019-05-15$1.67$2.77187,100——
2019-05-14$1.62$2.68209,000——
2019-05-13$1.55$2.57359,300——
2019-05-10$1.60$2.65223,400——
2019-05-09$1.58$2.62505,500——
2019-05-08$1.66$2.75208,000——
2019-05-07$1.62$2.68291,300——
2019-05-06$1.73$2.87353,400——
2019-05-03$1.81$3.00142,900——
2019-05-02$1.75$2.90380,400——
2019-05-01$1.84$3.05383,000——
2019-04-30$1.79$2.97299,900——
2019-04-29$1.89$3.13771,700——
2019-04-26$1.65$2.73136,700——
2019-04-25$1.64$2.72183,500——
2019-04-24$1.62$2.68165,500——
2019-04-23$1.70$2.82211,500——
2019-04-22$1.68$2.78300,400——
2019-04-18$1.62$2.68128,500——
2019-04-17$1.65$2.73616,700——
2019-04-16$1.66$2.75321,400——
2019-04-15$1.56$2.59138,000——
2019-04-12$1.54$2.55699,600——
2019-04-11$1.50$2.49477,700——
2019-04-10$1.52$2.52213,000——
2019-04-09$1.45$2.40411,400——
2019-04-08$1.52$2.52270,700——
2019-04-05$1.53$2.54400,000——
2019-04-04$1.50$2.49382,400——
2019-04-03$1.46$2.42118,000——
2019-04-02$1.46$2.42123,100——
2019-04-01$1.51$2.50111,600——
2019-03-29$1.46$2.42278,600——
2019-03-28$1.52$2.52241,100——
2019-03-27$1.50$2.49299,300——
2019-03-26$1.45$2.40222,700——
2019-03-25$1.39$2.30228,500——
2019-03-22$1.40$2.32332,000——
2019-03-21$1.51$2.50157,900——
2019-03-20$1.52$2.52113,500——
2019-03-19$1.49$2.47195,300——
2019-03-18$1.55$2.57212,000——
2019-03-15$1.54$2.55574,200——
2019-03-14$1.51$2.50217,600——
2019-03-13$1.47$2.44238,400——
2019-03-12$1.45$2.40110,900——
2019-03-11$1.41$2.34192,000——
2019-03-08$1.35$2.24333,600——
2019-03-07$1.40$2.32202,900——
2019-03-06$1.44$2.39406,100——
2019-03-05$1.54$2.55311,500——
2019-03-04$1.57$2.60413,300——
2019-03-01$1.54$2.55195,000——
2019-02-28$1.50$2.49216,900——
2019-02-27$1.55$2.57408,400——
2019-02-26$1.55$2.57462,800——
2019-02-25$1.53$2.54892,400——
2019-02-22$1.42$2.35427,600——
2019-02-21$1.45$2.40545,100——
2019-02-20$1.51$2.50811,100——
2019-02-19$1.68$2.78677,600——
2019-02-15$1.60$2.65301,100——
2019-02-14$1.61$2.67190,300——
2019-02-13$1.60$2.65196,700——
2019-02-12$1.61$2.67279,400——
2019-02-11$1.56$2.59214,100——
2019-02-08$1.55$2.57353,000——
2019-02-07$1.53$2.54270,200——
2019-02-06$1.63$2.70188,900——
2019-02-05$1.61$2.67516,800——
2019-02-04$1.60$2.65418,400——
2019-02-01$1.62$2.68378,900——
2019-01-31$1.55$2.57594,300——
2019-01-30$1.58$2.622,054,000——
2019-01-29$1.64$2.72511,600——
2019-01-28$1.74$2.88385,900——
2019-01-25$1.89$3.13347,800——
2019-01-24$1.93$3.20212,900——
2019-01-23$1.86$3.08371,800——
2019-01-22$1.88$3.12336,800——
2019-01-18$1.99$3.30344,100——
2019-01-17$2.00$3.31233,000——
2019-01-16$1.93$3.20237,700——
2019-01-15$1.96$3.25137,900——
2019-01-14$1.95$3.23111,300——
2019-01-11$2.02$3.35289,200——
2019-01-10$2.00$3.31170,900——
2019-01-09$2.08$3.45229,900——
2019-01-08$2.09$3.46203,700——
2019-01-07$2.08$3.45285,600——
2019-01-04$2.04$3.38485,600——
2019-01-03$1.97$3.26424,400——
2019-01-02$1.95$3.23446,600——