Safe Bulkers, Inc. - Price History
Monthly price history for SB (Safe Bulkers, Inc.)
Date | Adjusted price | Real price |
---|---|---|
March 2024 | 4.71 USD | 4.71 USD |
February 2024 | 4.64 USD | 4.64 USD |
January 2024 | 4.00 USD | 4.04 USD |
December 2023 | 3.89 USD | 3.93 USD |
November 2023 | 3.84 USD | 3.88 USD |
October 2023 | 3.06 USD | 3.14 USD |
September 2023 | 3.16 USD | 3.24 USD |
August 2023 | 3.13 USD | 3.21 USD |
July 2023 | 3.20 USD | 3.33 USD |
June 2023 | 3.13 USD | 3.26 USD |
May 2023 | 3.05 USD | 3.17 USD |
April 2023 | 3.47 USD | 3.66 USD |
March 2023 | 3.50 USD | 3.69 USD |
February 2023 | 3.55 USD | 3.75 USD |
January 2023 | 3.08 USD | 3.29 USD |
December 2022 | 2.72 USD | 2.91 USD |
November 2022 | 2.66 USD | 2.85 USD |
October 2022 | 2.32 USD | 2.53 USD |
September 2022 | 2.27 USD | 2.47 USD |
August 2022 | 2.93 USD | 3.19 USD |
July 2022 | 3.50 USD | 3.86 USD |
June 2022 | 3.46 USD | 3.82 USD |
May 2022 | 4.27 USD | 4.76 USD |
April 2022 | 3.69 USD | 4.11 USD |
March 2022 | 4.27 USD | 4.76 USD |
February 2022 | 3.71 USD | 4.18 USD |
January 2022 | 3.10 USD | 3.49 USD |
December 2021 | 3.34 USD | 3.77 USD |
November 2021 | 3.21 USD | 3.62 USD |
October 2021 | 3.96 USD | 4.46 USD |
September 2021 | 4.59 USD | 5.17 USD |
August 2021 | 3.58 USD | 4.04 USD |
July 2021 | 2.96 USD | 3.34 USD |
June 2021 | 3.56 USD | 4.01 USD |
May 2021 | 3.27 USD | 3.69 USD |
April 2021 | 3.19 USD | 3.59 USD |
March 2021 | 2.17 USD | 2.45 USD |
February 2021 | 2.44 USD | 2.75 USD |
January 2021 | 1.54 USD | 1.74 USD |
December 2020 | 1.15 USD | 1.30 USD |
November 2020 | 1.07 USD | 1.20 USD |
October 2020 | 0.79 USD | 0.89 USD |
September 2020 | 0.91 USD | 1.03 USD |
August 2020 | 0.99 USD | 1.11 USD |
July 2020 | 1.18 USD | 1.33 USD |
June 2020 | 1.08 USD | 1.22 USD |
May 2020 | 0.91 USD | 1.02 USD |
April 2020 | 0.92 USD | 1.04 USD |
March 2020 | 1.06 USD | 1.19 USD |
February 2020 | 1.17 USD | 1.32 USD |
January 2020 | 1.15 USD | 1.30 USD |
December 2019 | 1.51 USD | 1.70 USD |
November 2019 | 1.55 USD | 1.75 USD |
October 2019 | 1.45 USD | 1.63 USD |
September 2019 | 1.55 USD | 1.75 USD |
August 2019 | 1.83 USD | 2.06 USD |
July 2019 | 1.80 USD | 2.03 USD |
June 2019 | 1.38 USD | 1.56 USD |
May 2019 | 1.25 USD | 1.41 USD |
April 2019 | 1.59 USD | 1.79 USD |
March 2019 | 1.30 USD | 1.46 USD |
February 2019 | 1.33 USD | 1.50 USD |
January 2019 | 1.38 USD | 1.55 USD |
December 2018 | 1.58 USD | 1.78 USD |
November 2018 | 1.77 USD | 1.99 USD |
October 2018 | 2.24 USD | 2.53 USD |
September 2018 | 2.56 USD | 2.88 USD |
August 2018 | 2.48 USD | 2.79 USD |
July 2018 | 2.95 USD | 3.32 USD |
June 2018 | 3.02 USD | 3.40 USD |
May 2018 | 3.17 USD | 3.57 USD |
April 2018 | 2.59 USD | 2.92 USD |
March 2018 | 2.81 USD | 3.17 USD |
February 2018 | 3.25 USD | 3.66 USD |
January 2018 | 3.04 USD | 3.43 USD |
December 2017 | 2.87 USD | 3.23 USD |
November 2017 | 2.81 USD | 3.17 USD |
October 2017 | 3.15 USD | 3.55 USD |
September 2017 | 2.43 USD | 2.74 USD |
August 2017 | 2.87 USD | 3.24 USD |
July 2017 | 2.29 USD | 2.58 USD |
June 2017 | 2.03 USD | 2.29 USD |
May 2017 | 1.83 USD | 2.06 USD |
April 2017 | 1.89 USD | 2.13 USD |
March 2017 | 1.95 USD | 2.20 USD |
February 2017 | 1.25 USD | 1.41 USD |
January 2017 | 1.33 USD | 1.50 USD |
December 2016 | 1.02 USD | 1.15 USD |
November 2016 | 1.30 USD | 1.46 USD |
October 2016 | 1.13 USD | 1.27 USD |
September 2016 | 1.25 USD | 1.41 USD |
August 2016 | 1.11 USD | 1.25 USD |
July 2016 | 0.97 USD | 1.09 USD |
June 2016 | 0.93 USD | 1.05 USD |
May 2016 | 1.01 USD | 1.14 USD |
April 2016 | 1.10 USD | 1.24 USD |
March 2016 | 0.71 USD | 0.80 USD |
February 2016 | 0.57 USD | 0.64 USD |
January 2016 | 0.39 USD | 0.44 USD |
December 2015 | 0.72 USD | 0.81 USD |
November 2015 | 1.21 USD | 1.36 USD |
October 2015 | 2.73 USD | 3.08 USD |
September 2015 | 2.45 USD | 2.76 USD |
August 2015 | 2.95 USD | 3.33 USD |
July 2015 | 3.04 USD | 3.44 USD |
June 2015 | 2.85 USD | 3.22 USD |
May 2015 | 2.94 USD | 3.33 USD |
April 2015 | 3.16 USD | 3.58 USD |
March 2015 | 3.16 USD | 3.59 USD |
February 2015 | 3.32 USD | 3.79 USD |
January 2015 | 3.15 USD | 3.59 USD |
December 2014 | 3.43 USD | 3.91 USD |
November 2014 | 4.17 USD | 4.76 USD |
October 2014 | 4.65 USD | 5.34 USD |
September 2014 | 5.80 USD | 6.66 USD |
August 2014 | 7.63 USD | 8.77 USD |
July 2014 | 6.30 USD | 7.29 USD |
June 2014 | 8.43 USD | 9.76 USD |
May 2014 | 6.95 USD | 8.10 USD |
April 2014 | 6.97 USD | 8.12 USD |
March 2014 | 8.17 USD | 9.52 USD |
February 2014 | 8.73 USD | 10.24 USD |
January 2014 | 8.35 USD | 9.79 USD |
December 2013 | 8.87 USD | 10.40 USD |
November 2013 | 6.64 USD | 7.79 USD |
October 2013 | 6.31 USD | 7.46 USD |
September 2013 | 5.75 USD | 6.80 USD |
August 2013 | 5.46 USD | 6.45 USD |
July 2013 | 4.12 USD | 4.90 USD |
June 2013 | 4.47 USD | 5.32 USD |
May 2013 | 4.34 USD | 5.17 USD |
April 2013 | 4.18 USD | 5.02 USD |
March 2013 | 4.13 USD | 4.96 USD |
February 2013 | 3.29 USD | 3.95 USD |
January 2013 | 3.30 USD | 4.02 USD |
December 2012 | 2.76 USD | 3.36 USD |
November 2012 | 2.86 USD | 3.48 USD |
October 2012 | 4.45 USD | 5.50 USD |
September 2012 | 4.70 USD | 5.80 USD |
August 2012 | 4.91 USD | 6.06 USD |
July 2012 | 4.71 USD | 5.96 USD |
June 2012 | 4.88 USD | 6.17 USD |
May 2012 | 5.13 USD | 6.49 USD |
April 2012 | 5.29 USD | 6.85 USD |
March 2012 | 5.16 USD | 6.68 USD |
February 2012 | 5.53 USD | 7.16 USD |
January 2012 | 5.40 USD | 7.13 USD |
December 2011 | 4.54 USD | 5.99 USD |
November 2011 | 4.68 USD | 6.18 USD |
October 2011 | 5.07 USD | 6.84 USD |
September 2011 | 4.58 USD | 6.19 USD |
August 2011 | 5.18 USD | 6.99 USD |
July 2011 | 5.20 USD | 7.18 USD |
June 2011 | 5.52 USD | 7.62 USD |
May 2011 | 5.42 USD | 7.48 USD |
April 2011 | 5.80 USD | 8.15 USD |
March 2011 | 6.44 USD | 9.06 USD |
February 2011 | 6.51 USD | 9.15 USD |
January 2011 | 5.93 USD | 8.47 USD |
December 2010 | 6.20 USD | 8.86 USD |
November 2010 | 5.49 USD | 7.85 USD |
October 2010 | 5.80 USD | 8.45 USD |
September 2010 | 5.43 USD | 7.91 USD |
August 2010 | 5.11 USD | 7.44 USD |
July 2010 | 5.28 USD | 7.84 USD |
June 2010 | 4.74 USD | 7.03 USD |
May 2010 | 5.02 USD | 7.45 USD |
April 2010 | 5.26 USD | 7.96 USD |
March 2010 | 5.17 USD | 7.82 USD |
February 2010 | 5.28 USD | 7.99 USD |
January 2010 | 5.13 USD | 7.91 USD |
December 2009 | 5.68 USD | 8.76 USD |
November 2009 | 5.52 USD | 8.51 USD |
October 2009 | 4.44 USD | 6.96 USD |
September 2009 | 5.18 USD | 8.12 USD |
August 2009 | 4.68 USD | 7.33 USD |
July 2009 | 5.17 USD | 8.25 USD |
June 2009 | 4.11 USD | 6.56 USD |
May 2009 | 4.70 USD | 7.50 USD |
April 2009 | 2.62 USD | 4.26 USD |
March 2009 | 1.94 USD | 3.16 USD |
February 2009 | 2.33 USD | 3.80 USD |
January 2009 | 3.76 USD | 6.30 USD |
December 2008 | 3.99 USD | 6.68 USD |
November 2008 | 2.48 USD | 4.15 USD |
October 2008 | 2.97 USD | 5.51 USD |
September 2008 | 5.88 USD | 10.90 USD |
August 2008 | 10.28 USD | 19.05 USD |
July 2008 | 10.14 USD | 18.95 USD |
June 2008 | 10.10 USD | 18.87 USD |
May 2008 | 10.12 USD | 18.90 USD |
SB
Price: 4.96USD
Dividend Yield: 3.90%
Forward Dividend Yield: 4.03%
Payout Ratio: 30.30%
Dividend Per Share: 0.20 USD
Earnings Per Share: 0.66 USD
P/E Ratio: 6.29
Exchange: NYQ
Sector: Industrials
Industry: Marine Shipping
Volume: 535700
Ebitda: -68.0 millionMarket Capitalization: 571.5 million
Average Dividend Frequency: 4
Years Paying Dividends: 3