Safe Bulkers, Inc. ( SB) - Price History
Monthly price history for SB (Safe Bulkers, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $6.36 | $6.36 |
| May 2026 | $6.25 | $6.25 |
| April 2026 | $6.74 | $6.74 |
| March 2026 | $6.33 | $6.33 |
| February 2026 | $6.51 | $6.56 |
| January 2026 | $5.67 | $5.71 |
| December 2025 | $4.78 | $4.82 |
| November 2025 | $5.20 | $5.29 |
| October 2025 | $4.61 | $4.69 |
| September 2025 | $4.36 | $4.44 |
| August 2025 | $4.18 | $4.25 |
| July 2025 | $3.82 | $3.93 |
| June 2025 | $3.51 | $3.61 |
| May 2025 | $3.64 | $3.80 |
| April 2025 | $3.25 | $3.39 |
| March 2025 | $3.54 | $3.69 |
| February 2025 | $3.54 | $3.74 |
| January 2025 | $3.36 | $3.55 |
| December 2024 | $3.38 | $3.57 |
| November 2024 | $3.61 | $3.87 |
| October 2024 | $3.91 | $4.19 |
| September 2024 | $4.84 | $5.18 |
| August 2024 | $4.77 | $5.11 |
| July 2024 | $4.68 | $5.06 |
| June 2024 | $5.38 | $5.82 |
| May 2024 | $5.24 | $5.67 |
| April 2024 | $4.57 | $4.99 |
| March 2024 | $4.54 | $4.96 |
| February 2024 | $4.25 | $4.64 |
| January 2024 | $3.66 | $4.04 |
| December 2023 | $3.56 | $3.93 |
| November 2023 | $3.52 | $3.88 |
| October 2023 | $2.80 | $3.14 |
| September 2023 | $2.89 | $3.24 |
| August 2023 | $2.87 | $3.21 |
| July 2023 | $2.93 | $3.33 |
| June 2023 | $2.87 | $3.26 |
| May 2023 | $2.79 | $3.17 |
| April 2023 | $3.18 | $3.66 |
| March 2023 | $3.20 | $3.69 |
| February 2023 | $3.25 | $3.75 |
| January 2023 | $2.82 | $3.29 |
| December 2022 | $2.49 | $2.91 |
| November 2022 | $2.44 | $2.85 |
| October 2022 | $2.13 | $2.53 |
| September 2022 | $2.08 | $2.47 |
| August 2022 | $2.68 | $3.19 |
| July 2022 | $3.20 | $3.86 |
| June 2022 | $3.17 | $3.82 |
| May 2022 | $3.91 | $4.76 |
| April 2022 | $3.38 | $4.11 |
| March 2022 | $3.91 | $4.76 |
| February 2022 | $3.40 | $4.18 |
| January 2022 | $2.84 | $3.49 |
| December 2021 | $3.06 | $3.77 |
| November 2021 | $2.94 | $3.62 |
| October 2021 | $3.62 | $4.46 |
| September 2021 | $4.20 | $5.17 |
| August 2021 | $3.28 | $4.04 |
| July 2021 | $2.71 | $3.34 |
| June 2021 | $3.26 | $4.01 |
| May 2021 | $3 | $3.69 |
| April 2021 | $2.92 | $3.59 |
| March 2021 | $1.99 | $2.45 |
| February 2021 | $2.23 | $2.75 |
| January 2021 | $1.41 | $1.74 |
| December 2020 | $1.06 | $1.30 |
| November 2020 | $0.98 | $1.20 |
| October 2020 | $0.72 | $0.89 |
| September 2020 | $0.84 | $1.03 |
| August 2020 | $0.90 | $1.11 |
| July 2020 | $1.08 | $1.33 |
| June 2020 | $0.99 | $1.22 |
| May 2020 | $0.83 | $1.02 |
| April 2020 | $0.84 | $1.04 |
| March 2020 | $0.97 | $1.19 |
| February 2020 | $1.07 | $1.32 |
| January 2020 | $1.06 | $1.30 |
| December 2019 | $1.38 | $1.70 |
| November 2019 | $1.42 | $1.75 |
| October 2019 | $1.32 | $1.63 |
| September 2019 | $1.42 | $1.75 |
| August 2019 | $1.67 | $2.06 |
| July 2019 | $1.65 | $2.03 |
| June 2019 | $1.27 | $1.56 |
| May 2019 | $1.14 | $1.41 |
| April 2019 | $1.45 | $1.79 |
| March 2019 | $1.19 | $1.46 |
| February 2019 | $1.22 | $1.50 |
| January 2019 | $1.26 | $1.55 |
| December 2018 | $1.45 | $1.78 |
| November 2018 | $1.62 | $1.99 |
| October 2018 | $2.06 | $2.53 |
| September 2018 | $2.34 | $2.88 |
| August 2018 | $2.27 | $2.79 |
| July 2018 | $2.70 | $3.32 |
| June 2018 | $2.76 | $3.40 |
| May 2018 | $2.90 | $3.57 |
| April 2018 | $2.37 | $2.92 |
| March 2018 | $2.58 | $3.17 |
| February 2018 | $2.97 | $3.66 |
| January 2018 | $2.79 | $3.43 |
| December 2017 | $2.62 | $3.23 |
| November 2017 | $2.58 | $3.17 |
| October 2017 | $2.88 | $3.55 |
| September 2017 | $2.23 | $2.74 |
| August 2017 | $2.63 | $3.24 |
| July 2017 | $2.10 | $2.58 |
| June 2017 | $1.86 | $2.29 |
| May 2017 | $1.67 | $2.06 |
| April 2017 | $1.73 | $2.13 |
| March 2017 | $1.79 | $2.20 |
| February 2017 | $1.14 | $1.41 |
| January 2017 | $1.22 | $1.50 |
| December 2016 | $0.93 | $1.15 |
| November 2016 | $1.19 | $1.46 |
| October 2016 | $1.03 | $1.27 |
| September 2016 | $1.14 | $1.41 |
| August 2016 | $1.02 | $1.25 |
| July 2016 | $0.88 | $1.09 |
| June 2016 | $0.85 | $1.05 |
| May 2016 | $0.93 | $1.14 |
| April 2016 | $1.01 | $1.24 |
| March 2016 | $0.65 | $0.80 |
| February 2016 | $0.52 | $0.64 |
| January 2016 | $0.36 | $0.44 |
| December 2015 | $0.66 | $0.81 |
| November 2015 | $1.10 | $1.36 |
| October 2015 | $2.50 | $3.08 |
| September 2015 | $2.24 | $2.76 |
| August 2015 | $2.70 | $3.33 |
| July 2015 | $2.79 | $3.44 |
| June 2015 | $2.61 | $3.22 |
| May 2015 | $2.69 | $3.33 |
| April 2015 | $2.89 | $3.58 |
| March 2015 | $2.90 | $3.59 |
| February 2015 | $3.04 | $3.79 |
| January 2015 | $2.88 | $3.59 |
| December 2014 | $3.14 | $3.91 |
| November 2014 | $3.82 | $4.76 |
| October 2014 | $4.26 | $5.34 |
| September 2014 | $5.31 | $6.66 |
| August 2014 | $6.99 | $8.77 |
| July 2014 | $5.77 | $7.29 |
| June 2014 | $7.72 | $9.76 |
| May 2014 | $6.36 | $8.10 |
| April 2014 | $6.38 | $8.12 |
| March 2014 | $7.48 | $9.52 |
| February 2014 | $8 | $10.24 |
| January 2014 | $7.65 | $9.79 |
| December 2013 | $8.12 | $10.40 |
| November 2013 | $6.08 | $7.79 |
| October 2013 | $5.78 | $7.46 |
| September 2013 | $5.27 | $6.80 |
| August 2013 | $5 | $6.45 |
| July 2013 | $3.77 | $4.90 |
| June 2013 | $4.09 | $5.32 |
| May 2013 | $3.98 | $5.17 |
| April 2013 | $3.83 | $5.02 |
| March 2013 | $3.78 | $4.96 |
| February 2013 | $3.01 | $3.95 |
| January 2013 | $3.02 | $4.02 |
| December 2012 | $2.53 | $3.36 |
| November 2012 | $2.62 | $3.48 |
| October 2012 | $4.08 | $5.50 |
| September 2012 | $4.30 | $5.80 |
| August 2012 | $4.49 | $6.06 |
| July 2012 | $4.32 | $5.96 |
| June 2012 | $4.47 | $6.17 |
| May 2012 | $4.70 | $6.49 |
| April 2012 | $4.85 | $6.85 |
| March 2012 | $4.73 | $6.68 |
| February 2012 | $5.07 | $7.16 |
| January 2012 | $4.94 | $7.13 |
| December 2011 | $4.16 | $5.99 |
| November 2011 | $4.29 | $6.18 |
| October 2011 | $4.64 | $6.84 |
| September 2011 | $4.20 | $6.19 |
| August 2011 | $4.74 | $6.99 |
| July 2011 | $4.77 | $7.18 |
| June 2011 | $5.06 | $7.62 |
| May 2011 | $4.96 | $7.48 |
| April 2011 | $5.31 | $8.15 |
| March 2011 | $5.90 | $9.06 |
| February 2011 | $5.96 | $9.15 |
| January 2011 | $5.43 | $8.47 |
| December 2010 | $5.68 | $8.86 |
| November 2010 | $5.03 | $7.85 |
| October 2010 | $5.32 | $8.45 |
| September 2010 | $4.98 | $7.91 |
| August 2010 | $4.68 | $7.44 |
| July 2010 | $4.84 | $7.84 |
| June 2010 | $4.34 | $7.03 |
| May 2010 | $4.60 | $7.45 |
| April 2010 | $4.82 | $7.96 |
| March 2010 | $4.73 | $7.82 |
| February 2010 | $4.84 | $7.99 |
| January 2010 | $4.70 | $7.91 |
| December 2009 | $5.20 | $8.76 |
| November 2009 | $5.06 | $8.51 |
| October 2009 | $4.07 | $6.96 |
| September 2009 | $4.74 | $8.12 |
| August 2009 | $4.28 | $7.33 |
| July 2009 | $4.73 | $8.25 |
| June 2009 | $3.76 | $6.56 |
| May 2009 | $4.30 | $7.50 |
| April 2009 | $2.40 | $4.26 |
| March 2009 | $1.78 | $3.16 |
| February 2009 | $2.14 | $3.80 |
| January 2009 | $3.44 | $6.30 |
| December 2008 | $3.65 | $6.68 |
| November 2008 | $2.27 | $4.15 |
| October 2008 | $2.72 | $5.51 |
| September 2008 | $5.39 | $10.90 |
| August 2008 | $9.41 | $19.05 |
| July 2008 | $9.29 | $18.95 |
| June 2008 | $9.25 | $18.87 |
| May 2008 | $9.26 | $18.90 |
SB
Price: $6.36
52 week price:
Dividend Yield: 2.92%
5-year range yield:
Forward Dividend Yield: 3.09%
Payout Ratio: 25.32%
Payout Ratio Range:
Dividend Per Share: 0.20 USD
Earnings Per Share: 0.30 USD
P/E Ratio: 21.90
Exchange: NYQ
Sector: Industrials
Industry: Marine Shipping
Country: Monaco
Volume: 535700
Ebitda: -68.0 millionMarket Capitalization: 672.3 million
Average Dividend Frequency: 4
Years Paying Dividends: 5
DGR3: 30.00%