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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$1.30$2.15147,800——
2020-12-30$1.30$2.15301,900——
2020-12-29$1.28$2.12136,200——
2020-12-28$1.27$2.10555,000——
2020-12-24$1.20$1.9974,100——
2020-12-23$1.20$1.99136,000——
2020-12-22$1.18$1.96369,300——
2020-12-21$1.19$1.97391,200——
2020-12-18$1.20$1.991,072,400——
2020-12-17$1.16$1.92211,300——
2020-12-16$1.14$1.89241,300——
2020-12-15$1.16$1.9294,000——
2020-12-14$1.16$1.92154,800——
2020-12-11$1.15$1.91114,500——
2020-12-10$1.17$1.9496,700——
2020-12-09$1.16$1.92194,100——
2020-12-08$1.15$1.91166,700——
2020-12-07$1.16$1.92168,600——
2020-12-04$1.18$1.96642,000——
2020-12-03$1.12$1.86240,800——
2020-12-02$1.16$1.92170,200——
2020-12-01$1.12$1.86347,700——
2020-11-30$1.20$1.99197,800——
2020-11-27$1.18$1.96156,100——
2020-11-25$1.15$1.91144,300——
2020-11-24$1.15$1.91363,700——
2020-11-23$1.11$1.84241,500——
2020-11-20$1.07$1.7792,000——
2020-11-19$1.06$1.76151,600——
2020-11-18$1.02$1.6989,600——
2020-11-17$1.02$1.69103,500——
2020-11-16$1.05$1.74179,800——
2020-11-13$1.00$1.66164,200——
2020-11-12$1.02$1.69241,300——
2020-11-11$0.98$1.62279,500——
2020-11-10$1.04$1.72139,200——
2020-11-09$1.00$1.66323,400——
2020-11-06$0.91$1.51133,100——
2020-11-05$0.95$1.57227,900——
2020-11-04$0.87$1.44132,100——
2020-11-03$0.89$1.47114,800——
2020-11-02$0.85$1.41285,600——
2020-10-30$0.89$1.47218,800——
2020-10-29$0.90$1.49323,600——
2020-10-28$0.88$1.46191,800——
2020-10-27$0.91$1.51343,600——
2020-10-26$0.93$1.54203,300——
2020-10-23$0.98$1.6277,600——
2020-10-22$1.01$1.67117,300——
2020-10-21$1.02$1.69185,400——
2020-10-20$0.96$1.59218,700——
2020-10-19$0.99$1.64374,800——
2020-10-16$1.01$1.67106,300——
2020-10-15$1.03$1.71228,100——
2020-10-14$1.02$1.69134,000——
2020-10-13$1.04$1.7254,100——
2020-10-12$1.08$1.7948,300——
2020-10-09$1.08$1.7970,100——
2020-10-08$1.07$1.7787,100——
2020-10-07$1.07$1.7760,800——
2020-10-06$1.06$1.76100,600——
2020-10-05$1.04$1.72471,800——
2020-10-02$1.05$1.74170,100——
2020-10-01$1.10$1.82160,800——
2020-09-30$1.03$1.7137,700——
2020-09-29$1.05$1.7448,600——
2020-09-28$1.05$1.74153,200——
2020-09-25$1.03$1.7191,200——
2020-09-24$1.03$1.7152,800——
2020-09-23$1.02$1.69117,600——
2020-09-22$1.04$1.7270,100——
2020-09-21$1.07$1.7791,800——
2020-09-18$1.14$1.89175,500——
2020-09-17$1.11$1.8473,500——
2020-09-16$1.11$1.84300,200——
2020-09-15$1.08$1.79198,300——
2020-09-14$1.03$1.7170,000——
2020-09-11$1.02$1.6955,800——
2020-09-10$1.02$1.69199,500——
2020-09-09$1.02$1.69102,200——
2020-09-08$1.02$1.69144,300——
2020-09-04$1.06$1.7650,400——
2020-09-03$1.04$1.72209,300——
2020-09-02$1.07$1.77202,100——
2020-09-01$1.10$1.82117,400——
2020-08-31$1.11$1.8496,400——
2020-08-28$1.13$1.8779,600——
2020-08-27$1.09$1.81137,400——
2020-08-26$1.14$1.8954,500——
2020-08-25$1.15$1.91112,600——
2020-08-24$1.14$1.89164,800——
2020-08-21$1.15$1.9188,200——
2020-08-20$1.17$1.94104,600——
2020-08-19$1.16$1.9288,300——
2020-08-18$1.22$2.0234,700——
2020-08-17$1.23$2.04125,100——
2020-08-14$1.25$2.07143,900——
2020-08-13$1.22$2.02122,300——
2020-08-12$1.25$2.07130,100——
2020-08-11$1.23$2.04281,400——
2020-08-10$1.13$1.87619,900——
2020-08-07$1.23$2.0461,500——
2020-08-06$1.23$2.0492,300——
2020-08-05$1.24$2.05156,600——
2020-08-04$1.34$2.22135,300——
2020-08-03$1.30$2.15112,000——
2020-07-31$1.33$2.20147,100——
2020-07-30$1.36$2.25207,600——
2020-07-29$1.30$2.15692,900——
2020-07-28$1.22$2.02221,500——
2020-07-27$1.17$1.9440,600——
2020-07-24$1.16$1.9259,300——
2020-07-23$1.15$1.91163,000——
2020-07-22$1.16$1.9298,600——
2020-07-21$1.18$1.9686,600——
2020-07-20$1.20$1.99158,600——
2020-07-17$1.20$1.9961,300——
2020-07-16$1.22$2.0251,300——
2020-07-15$1.24$2.0596,900——
2020-07-14$1.23$2.0474,000——
2020-07-13$1.19$1.9796,100——
2020-07-10$1.27$2.10137,800——
2020-07-09$1.19$1.97118,700——
2020-07-08$1.23$2.04102,200——
2020-07-07$1.21$2.0177,900——
2020-07-06$1.24$2.05136,900——
2020-07-02$1.21$2.0183,600——
2020-07-01$1.23$2.0469,500——
2020-06-30$1.22$2.0270,600——
2020-06-29$1.27$2.10102,500——
2020-06-26$1.17$1.94362,500——
2020-06-25$1.26$2.09126,900——
2020-06-24$1.24$2.05143,100——
2020-06-23$1.30$2.15144,500——
2020-06-22$1.30$2.15120,500——
2020-06-19$1.29$2.14316,000——
2020-06-18$1.34$2.22341,000——
2020-06-17$1.28$2.12119,200——
2020-06-16$1.31$2.17262,900——
2020-06-15$1.28$2.12212,000——
2020-06-12$1.25$2.07291,400——
2020-06-11$1.11$1.84361,600——
2020-06-10$1.31$2.17140,500——
2020-06-09$1.34$2.22522,600——
2020-06-08$1.40$2.32797,200——
2020-06-05$1.32$2.19514,600——
2020-06-04$1.12$1.86309,000——
2020-06-03$1.11$1.84372,900——
2020-06-02$1.01$1.67231,700——
2020-06-01$1.00$1.66199,700——
2020-05-29$1.02$1.69284,400——
2020-05-28$0.99$1.64318,000——
2020-05-27$0.98$1.62383,900——
2020-05-26$0.96$1.59239,500——
2020-05-22$0.95$1.57180,500——
2020-05-21$0.91$1.51298,600——
2020-05-20$0.93$1.54373,700——
2020-05-19$0.92$1.52212,800——
2020-05-18$0.94$1.56679,300——
2020-05-15$0.86$1.43360,400——
2020-05-14$0.84$1.39512,900——
2020-05-13$0.87$1.44331,000——
2020-05-12$0.88$1.46297,700——
2020-05-11$0.93$1.54294,300——
2020-05-08$0.98$1.62223,800——
2020-05-07$0.96$1.59254,300——
2020-05-06$0.95$1.57163,700——
2020-05-05$1.01$1.67127,400——
2020-05-04$1.04$1.72183,500——
2020-05-01$1.01$1.67285,800——
2020-04-30$1.04$1.72256,900——
2020-04-29$1.08$1.79299,700——
2020-04-28$1.11$1.84218,100——
2020-04-27$1.10$1.82120,000——
2020-04-24$1.10$1.8260,900——
2020-04-23$1.09$1.81147,700——
2020-04-22$1.09$1.8191,200——
2020-04-21$1.10$1.82200,900——
2020-04-20$1.09$1.81104,800——
2020-04-17$1.12$1.86131,400——
2020-04-16$1.06$1.76210,900——
2020-04-15$1.05$1.74197,100——
2020-04-14$1.10$1.82165,000——
2020-04-13$1.10$1.82132,300——
2020-04-09$1.15$1.91112,400——
2020-04-08$1.13$1.87142,400——
2020-04-07$1.09$1.81244,700——
2020-04-06$1.15$1.91187,200——
2020-04-03$1.01$1.67218,300——
2020-04-02$1.04$1.72260,600——
2020-04-01$1.04$1.72439,700——
2020-03-31$1.19$1.97274,300——
2020-03-30$1.14$1.89299,300——
2020-03-27$1.08$1.79289,100——
2020-03-26$1.22$2.02382,900——
2020-03-25$1.12$1.86260,400——
2020-03-24$1.15$1.91340,700——
2020-03-23$1.04$1.72207,400——
2020-03-20$1.01$1.67449,100——
2020-03-19$1.08$1.79386,000——
2020-03-18$0.99$1.64415,500——
2020-03-17$1.12$1.86912,700——
2020-03-16$0.86$1.43479,000——
2020-03-13$1.05$1.74824,600——
2020-03-12$1.13$1.87425,100——
2020-03-11$1.17$1.94240,400——
2020-03-10$1.25$2.07291,500——
2020-03-09$1.21$2.01334,300——
2020-03-06$1.27$2.10231,600——
2020-03-05$1.27$2.10146,300——
2020-03-04$1.36$2.25237,500——
2020-03-03$1.35$2.24223,700——
2020-03-02$1.35$2.24363,200——
2020-02-28$1.32$2.19457,400——
2020-02-27$1.27$2.10690,600——
2020-02-26$1.25$2.07374,000——
2020-02-25$1.25$2.07495,600——
2020-02-24$1.33$2.20475,300——
2020-02-21$1.41$2.34246,500——
2020-02-20$1.41$2.34266,600——
2020-02-19$1.40$2.32180,100——
2020-02-18$1.39$2.30258,400——
2020-02-14$1.37$2.27466,000——
2020-02-13$1.40$2.32276,100——
2020-02-12$1.39$2.30275,500——
2020-02-11$1.35$2.24527,600——
2020-02-10$1.27$2.10300,900——
2020-02-07$1.27$2.10354,000——
2020-02-06$1.31$2.17396,500——
2020-02-05$1.30$2.15541,600——
2020-02-04$1.30$2.15369,100——
2020-02-03$1.28$2.12320,700——
2020-01-31$1.30$2.15301,200——
2020-01-30$1.32$2.19309,600——
2020-01-29$1.37$2.27385,200——
2020-01-28$1.40$2.32342,700——
2020-01-27$1.41$2.34299,100——
2020-01-24$1.47$2.44177,300——
2020-01-23$1.49$2.47240,500——
2020-01-22$1.52$2.52256,400——
2020-01-21$1.53$2.54321,200——
2020-01-17$1.60$2.65189,500——
2020-01-16$1.61$2.67242,900——
2020-01-15$1.66$2.75179,500——
2020-01-14$1.74$2.88392,000——
2020-01-13$1.63$2.70277,900——
2020-01-10$1.59$2.64170,900——
2020-01-09$1.61$2.67222,000——
2020-01-08$1.63$2.70151,200——
2020-01-07$1.67$2.77183,500——
2020-01-06$1.66$2.75267,100——
2020-01-03$1.63$2.70559,200——
2020-01-02$1.70$2.82298,800——