Range Low Price High Price Comment
30 days $6.16 $7.37 Wednesday, 3rd Jun 2026 SB stock ended at $6.47. This is 0.155% more than the trading day before Tuesday, 2nd Jun 2026. During the day the stock fluctuated 2.76% from a day low at $6.33 to a day high of $6.51.
90 days $5.85 $7.37
52 weeks $3.58 $7.37

Historical Safe Bulkers Inc prices

Date Open High Low Close Volume
Jun 03, 2026 $6.38 $6.51 $6.33 $6.47 401 407
Jun 02, 2026 $6.66 $6.72 $6.39 $6.46 647 543
Jun 01, 2026 $6.21 $6.64 $6.16 $6.62 1 233 851
May 29, 2026 $6.50 $6.50 $6.24 $6.25 518 486
May 28, 2026 $6.53 $6.68 $6.49 $6.58 858 827
May 27, 2026 $6.83 $6.85 $6.53 $6.53 399 897
May 26, 2026 $6.62 $6.93 $6.62 $6.87 1 169 272
May 22, 2026 $6.82 $6.82 $6.57 $6.57 473 694
May 21, 2026 $6.91 $6.97 $6.79 $6.84 434 666
May 20, 2026 $6.81 $7.02 $6.60 $6.90 409 455
May 19, 2026 $6.90 $7.03 $6.76 $6.80 682 769
May 18, 2026 $7.00 $7.09 $6.94 $7.01 482 839
May 15, 2026 $7.19 $7.22 $6.94 $7.04 667 174
May 14, 2026 $7.26 $7.37 $7.26 $7.29 389 344
May 13, 2026 $7.33 $7.36 $7.13 $7.27 596 408
May 12, 2026 $7.10 $7.33 $7.10 $7.33 490 363
May 11, 2026 $7.08 $7.14 $6.95 $7.07 434 544
May 08, 2026 $6.94 $7.08 $6.93 $7.03 338 830
May 07, 2026 $6.94 $6.99 $6.86 $6.94 261 834
May 06, 2026 $7.17 $7.20 $6.84 $6.92 424 992
May 05, 2026 $6.80 $7.13 $6.77 $7.11 881 271
May 04, 2026 $6.68 $6.72 $6.63 $6.71 380 814
May 01, 2026 $6.74 $6.74 $6.57 $6.67 180 411
Apr 30, 2026 $6.65 $6.75 $6.65 $6.74 240 192
Apr 29, 2026 $6.69 $6.77 $6.58 $6.60 456 255

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use SB stock historical prices to predict future price movements?
Trend Analysis: Examine the SB stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the SB stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT SAFE BULKERS INC
Safe Bulkers
Safe Bulkers, Inc., together with its subsidiaries, provides marine drybulk transportation services. It owns and operates drybulk vessels for transporting bulk cargoes primarily coal, grain, and iron ore. As of March 18, 2022, the company had a fleet of 40 drybulk vessels having an average age of 10.4 years; and an aggregate carrying capacity of 3,925,500 deadweight tons. Its fleet consisted of 12 Panamax class vessels, 7 Kamsarmax class vessels,...
GOLDEN STAR
Ticker Change Signal Date
RUN
$12.83
18.86% May 06
GLBE
$31.61
5.35% May 05
SAP
$172.39
10.69% May 05
W
WCLD
$27.34
27.18% Apr 29
ADBE
$243.57
7.61% Apr 29

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE