Safe Bulkers, Inc.
SBNYSEIndustrials● Active
$6.52
+$0.02(+0.23%)
Market Cap$666126175
P/E Ratio—
52W High$7.38
52W Low$3.56
Safe Bulkers, Inc.（SB）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
sb · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$7.38
May 13, 2026
-12.0% from here
5-Year Low5Y
$2.35
Sep 29, 2022
+176.4% from low
IPO Priceadj.
$18.90
May 30, 2008
-65.6% since IPO
1 Year Ago
$3.76
Jun 9, 2025
+72.7% in 1Y
5 Years Ago
$3.74
Jun 8, 2021
+73.7% in 5Y
10 Years Ago
$1.23
Jun 8, 2016
+428.0% in 10Y
Historical Price Data · SB
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $6.61 | $6.61 | $6.46 | $6.52 | $6.52 | 300K | -1.36% |
| Jun 5, 2026 | $6.37 | $6.57 | $6.32 | $6.50 | $6.50 | 594K | +2.04% |
| Jun 4, 2026 | $6.45 | $6.49 | $6.35 | $6.40 | $6.40 | 551K | -0.78% |
| Jun 3, 2026 | $6.41 | $6.51 | $6.33 | $6.47 | $6.47 | 484K | +0.94% |
| Jun 2, 2026 | $6.66 | $6.73 | $6.39 | $6.46 | $6.46 | 779K | -3.00% |
| Jun 1, 2026 | $6.21 | $6.64 | $6.16 | $6.62 | $6.62 | 1.3M | +6.60% |
| May 29, 2026 | $6.55 | $6.56 | $6.24 | $6.25 | $6.25 | 685K | -4.58% |
| May 28, 2026 | $6.53 | $6.68 | $6.49 | $6.58 | $6.58 | 880K | +0.77% |
| May 27, 2026 | $6.83 | $6.86 | $6.53 | $6.53 | $6.53 | 502K | -4.39% |
| May 26, 2026 | $6.62 | $6.94 | $6.57 | $6.87 | $6.87 | 1.2M | +3.78% |
| May 22, 2026 | $6.82 | $6.82 | $6.57 | $6.57 | $6.57 | 593K | -3.67% |
| May 21, 2026 | $6.91 | $6.97 | $6.79 | $6.84 | $6.84 | 535K | -1.01% |
| May 20, 2026 | $6.94 | $7.02 | $6.60 | $6.90 | $6.90 | 568K | -0.58% |
| May 19, 2026 | $6.93 | $7.03 | $6.76 | $6.80 | $6.80 | 852K | -1.88% |
| May 18, 2026 | $7.03 | $7.09 | $6.94 | $7.01 | $7.01 | 525K | -0.28% |
| May 15, 2026 | $7.22 | $7.22 | $6.94 | $7.04 | $7.04 | 668K | -2.49% |
| May 14, 2026 | $7.30 | $7.37 | $7.25 | $7.29 | $7.29 | 470K | -0.14% |
| May 13, 2026 | $7.31 | $7.38 | $7.13 | $7.27 | $7.27 | 599K | -0.55% |
| May 12, 2026 | $7.10 | $7.33 | $7.04 | $7.33 | $7.33 | 565K | +3.24% |
| May 11, 2026 | $7.08 | $7.14 | $6.95 | $7.07 | $7.07 | 435K | -0.14% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · SB
Jan 1 → Dec 31 · 6 years2026+35.7%$4.80 → $6.51
+35.7%
2025+35.0%$3.57 → $4.82
+35.0%
2024-10.1%$3.97 → $3.57
-10.1%
2023+35.1%$2.91 → $3.93
+35.1%
2022-22.0%$3.73 → $2.91
-22.0%
2021-2.3%$3.86 → $3.77
-2.3%
Best Year2026 · +35.7%
Worst Year2022 · -22.0%
Positive Years3 / 6
Avg Annual Return+11.9%
6Y Total Return+68.8%
6Y CAGR~+9.1% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$911.16+0.00%
Mkt Cap $419.7B
GE Aerospace
GE
$323.01+0.00%
Mkt Cap $337.5B
RTX Corporation
RTX
$179.60+0.00%
Mkt Cap $241.9B
The Boeing Company
BA
$216.28+0.00%
Mkt Cap $170.5B
Union Pacific Corporation
UNP
$270.58+0.00%
Mkt Cap $160.6B
Eaton Corporation plc
ETN
$405.29+0.00%
Mkt Cap $157.4B
Deere & Company
DE
$577.73+0.00%
Mkt Cap $156.0B
Honeywell International Inc.
HON
$211.92+0.00%
Mkt Cap $134.3B
Lockheed Martin Corporation
LMT
$520.90+0.00%
Mkt Cap $120.1B
Vertiv Holdings Co
VRT
$302.47+0.00%
Mkt Cap $116.2BWhat If You Invested in SB?
If you invested $1,000 in SB 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$5,280
Total Return+428.0%
CAGR~+18.1% / yr
Profit+$4,280
Based on Jun 8, 2016 · $1.23Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Safe Bulkers, Inc.（SB）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $6.50。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SB 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SB 历史股价FMP 日线复权 OHLCV