Get 20% lifetime commission for referring investors to digrin.com
here.
Safe Bulkers, Inc. ( SB) - Price History
Monthly price history for SB (Safe Bulkers, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $7.83 | $7.83 |
| September 2026 | $8.54 | $8.54 |
| August 2026 | $8.63 | $8.63 |
| July 2026 | $7.73 | $7.81 |
| June 2026 | $6.25 | $6.31 |
| May 2026 | $6.13 | $6.25 |
| April 2026 | $6.61 | $6.74 |
| March 2026 | $6.21 | $6.33 |
| February 2026 | $6.38 | $6.56 |
| January 2026 | $5.56 | $5.71 |
| December 2025 | $4.69 | $4.82 |
| November 2025 | $5.10 | $5.29 |
| October 2025 | $4.52 | $4.69 |
| September 2025 | $4.28 | $4.44 |
| August 2025 | $4.10 | $4.25 |
| July 2025 | $3.74 | $3.93 |
| June 2025 | $3.44 | $3.61 |
| May 2025 | $3.57 | $3.80 |
| April 2025 | $3.19 | $3.39 |
| March 2025 | $3.47 | $3.69 |
| February 2025 | $3.47 | $3.74 |
| January 2025 | $3.29 | $3.55 |
| December 2024 | $3.31 | $3.57 |
| November 2024 | $3.54 | $3.87 |
| October 2024 | $3.84 | $4.19 |
| September 2024 | $4.74 | $5.18 |
| August 2024 | $4.68 | $5.11 |
| July 2024 | $4.59 | $5.06 |
| June 2024 | $5.28 | $5.82 |
| May 2024 | $5.14 | $5.67 |
| April 2024 | $4.48 | $4.99 |
| March 2024 | $4.45 | $4.96 |
| February 2024 | $4.17 | $4.64 |
| January 2024 | $3.59 | $4.04 |
| December 2023 | $3.49 | $3.93 |
| November 2023 | $3.45 | $3.88 |
| October 2023 | $2.75 | $3.14 |
| September 2023 | $2.84 | $3.24 |
| August 2023 | $2.81 | $3.21 |
| July 2023 | $2.87 | $3.33 |
| June 2023 | $2.81 | $3.26 |
| May 2023 | $2.74 | $3.17 |
| April 2023 | $3.11 | $3.66 |
| March 2023 | $3.14 | $3.69 |
| February 2023 | $3.19 | $3.75 |
| January 2023 | $2.76 | $3.29 |
| December 2022 | $2.44 | $2.91 |
| November 2022 | $2.39 | $2.85 |
| October 2022 | $2.09 | $2.53 |
| September 2022 | $2.04 | $2.47 |
| August 2022 | $2.63 | $3.19 |
| July 2022 | $3.14 | $3.86 |
| June 2022 | $3.11 | $3.82 |
| May 2022 | $3.84 | $4.76 |
| April 2022 | $3.31 | $4.11 |
| March 2022 | $3.84 | $4.76 |
| February 2022 | $3.33 | $4.18 |
| January 2022 | $2.78 | $3.49 |
| December 2021 | $3 | $3.77 |
| November 2021 | $2.88 | $3.62 |
| October 2021 | $3.55 | $4.46 |
| September 2021 | $4.12 | $5.17 |
| August 2021 | $3.22 | $4.04 |
| July 2021 | $2.66 | $3.34 |
| June 2021 | $3.20 | $4.01 |
| May 2021 | $2.94 | $3.69 |
| April 2021 | $2.86 | $3.59 |
| March 2021 | $1.95 | $2.45 |
| February 2021 | $2.19 | $2.75 |
| January 2021 | $1.39 | $1.74 |
| December 2020 | $1.04 | $1.30 |
| November 2020 | $0.96 | $1.20 |
| October 2020 | $0.71 | $0.89 |
| September 2020 | $0.82 | $1.03 |
| August 2020 | $0.88 | $1.11 |
| July 2020 | $1.06 | $1.33 |
| June 2020 | $0.97 | $1.22 |
| May 2020 | $0.81 | $1.02 |
| April 2020 | $0.83 | $1.04 |
| March 2020 | $0.95 | $1.19 |
| February 2020 | $1.05 | $1.32 |
| January 2020 | $1.04 | $1.30 |
| December 2019 | $1.35 | $1.70 |
| November 2019 | $1.39 | $1.75 |
| October 2019 | $1.30 | $1.63 |
| September 2019 | $1.39 | $1.75 |
| August 2019 | $1.64 | $2.06 |
| July 2019 | $1.62 | $2.03 |
| June 2019 | $1.24 | $1.56 |
| May 2019 | $1.12 | $1.41 |
| April 2019 | $1.43 | $1.79 |
| March 2019 | $1.16 | $1.46 |
| February 2019 | $1.20 | $1.50 |
| January 2019 | $1.24 | $1.55 |
| December 2018 | $1.42 | $1.78 |
| November 2018 | $1.58 | $1.99 |
| October 2018 | $2.02 | $2.53 |
| September 2018 | $2.29 | $2.88 |
| August 2018 | $2.22 | $2.79 |
| July 2018 | $2.64 | $3.32 |
| June 2018 | $2.71 | $3.40 |
| May 2018 | $2.84 | $3.57 |
| April 2018 | $2.33 | $2.92 |
| March 2018 | $2.52 | $3.17 |
| February 2018 | $2.92 | $3.66 |
| January 2018 | $2.73 | $3.43 |
| December 2017 | $2.57 | $3.23 |
| November 2017 | $2.52 | $3.17 |
| October 2017 | $2.83 | $3.55 |
| September 2017 | $2.18 | $2.74 |
| August 2017 | $2.58 | $3.24 |
| July 2017 | $2.06 | $2.58 |
| June 2017 | $1.82 | $2.29 |
| May 2017 | $1.64 | $2.06 |
| April 2017 | $1.70 | $2.13 |
| March 2017 | $1.75 | $2.20 |
| February 2017 | $1.12 | $1.41 |
| January 2017 | $1.20 | $1.50 |
| December 2016 | $0.92 | $1.15 |
| November 2016 | $1.16 | $1.46 |
| October 2016 | $1.01 | $1.27 |
| September 2016 | $1.12 | $1.41 |
| August 2016 | $1 | $1.25 |
| July 2016 | $0.87 | $1.09 |
| June 2016 | $0.84 | $1.05 |
| May 2016 | $0.91 | $1.14 |
| April 2016 | $0.99 | $1.24 |
| March 2016 | $0.64 | $0.80 |
| February 2016 | $0.51 | $0.64 |
| January 2016 | $0.35 | $0.44 |
| December 2015 | $0.64 | $0.81 |
| November 2015 | $1.08 | $1.36 |
| October 2015 | $2.45 | $3.08 |
| September 2015 | $2.20 | $2.76 |
| August 2015 | $2.65 | $3.33 |
| July 2015 | $2.73 | $3.44 |
| June 2015 | $2.56 | $3.22 |
| May 2015 | $2.64 | $3.33 |
| April 2015 | $2.83 | $3.58 |
| March 2015 | $2.84 | $3.59 |
| February 2015 | $2.98 | $3.79 |
| January 2015 | $2.83 | $3.59 |
| December 2014 | $3.08 | $3.91 |
| November 2014 | $3.75 | $4.76 |
| October 2014 | $4.17 | $5.34 |
| September 2014 | $5.20 | $6.66 |
| August 2014 | $6.85 | $8.77 |
| July 2014 | $5.66 | $7.29 |
| June 2014 | $7.57 | $9.76 |
| May 2014 | $6.24 | $8.10 |
| April 2014 | $6.26 | $8.12 |
| March 2014 | $7.33 | $9.52 |
| February 2014 | $7.84 | $10.24 |
| January 2014 | $7.50 | $9.79 |
| December 2013 | $7.97 | $10.40 |
| November 2013 | $5.97 | $7.79 |
| October 2013 | $5.67 | $7.46 |
| September 2013 | $5.17 | $6.80 |
| August 2013 | $4.90 | $6.45 |
| July 2013 | $3.70 | $4.90 |
| June 2013 | $4.01 | $5.32 |
| May 2013 | $3.90 | $5.17 |
| April 2013 | $3.75 | $5.02 |
| March 2013 | $3.71 | $4.96 |
| February 2013 | $2.95 | $3.95 |
| January 2013 | $2.97 | $4.02 |
| December 2012 | $2.48 | $3.36 |
| November 2012 | $2.57 | $3.48 |
| October 2012 | $4 | $5.50 |
| September 2012 | $4.22 | $5.80 |
| August 2012 | $4.41 | $6.06 |
| July 2012 | $4.23 | $5.96 |
| June 2012 | $4.38 | $6.17 |
| May 2012 | $4.61 | $6.49 |
| April 2012 | $4.75 | $6.85 |
| March 2012 | $4.64 | $6.68 |
| February 2012 | $4.97 | $7.16 |
| January 2012 | $4.85 | $7.13 |
| December 2011 | $4.07 | $5.99 |
| November 2011 | $4.20 | $6.18 |
| October 2011 | $4.55 | $6.84 |
| September 2011 | $4.12 | $6.19 |
| August 2011 | $4.65 | $6.99 |
| July 2011 | $4.67 | $7.18 |
| June 2011 | $4.96 | $7.62 |
| May 2011 | $4.87 | $7.48 |
| April 2011 | $5.20 | $8.15 |
| March 2011 | $5.79 | $9.06 |
| February 2011 | $5.84 | $9.15 |
| January 2011 | $5.32 | $8.47 |
| December 2010 | $5.57 | $8.86 |
| November 2010 | $4.93 | $7.85 |
| October 2010 | $5.21 | $8.45 |
| September 2010 | $4.88 | $7.91 |
| August 2010 | $4.59 | $7.44 |
| July 2010 | $4.74 | $7.84 |
| June 2010 | $4.25 | $7.03 |
| May 2010 | $4.51 | $7.45 |
| April 2010 | $4.72 | $7.96 |
| March 2010 | $4.64 | $7.82 |
| February 2010 | $4.74 | $7.99 |
| January 2010 | $4.61 | $7.91 |
| December 2009 | $5.10 | $8.76 |
| November 2009 | $4.96 | $8.51 |
| October 2009 | $3.99 | $6.96 |
| September 2009 | $4.65 | $8.12 |
| August 2009 | $4.20 | $7.33 |
| July 2009 | $4.64 | $8.25 |
| June 2009 | $3.69 | $6.56 |
| May 2009 | $4.22 | $7.50 |
| April 2009 | $2.35 | $4.26 |
| March 2009 | $1.74 | $3.16 |
| February 2009 | $2.10 | $3.80 |
| January 2009 | $3.38 | $6.30 |
| December 2008 | $3.58 | $6.68 |
| November 2008 | $2.22 | $4.15 |
| October 2008 | $2.67 | $5.51 |
| September 2008 | $5.28 | $10.90 |
| August 2008 | $9.23 | $19.05 |
| July 2008 | $9.11 | $18.95 |
| June 2008 | $9.07 | $18.87 |
| May 2008 | $9.08 | $18.90 |
SB
Price: $7.83
52 week price:
Dividend Yield: 2.69%
5-year range yield:
Forward Dividend Yield: 3.83%
Payout Ratio: 25.32%
Payout Ratio Range:
Dividend Per Share: 0.30 USD
Earnings Per Share: 0.77 USD
P/E Ratio: 10.14
Exchange: NYQ
Sector: Industrials
Industry: Marine Shipping
Country: Monaco
Volume: 535700
Ebitda: -68.0 millionMarket Capitalization: 891.0 million
Average Dividend Frequency: 4
Years Paying Dividends: 5
DGR3: 12.78%