Range Low Price High Price Comment
30 days $5.60 $6.33 Tuesday, 2nd Jul 2024 SB stock ended at $6.06. This is 2.71% more than the trading day before Monday, 1st Jul 2024. During the day the stock fluctuated 3.74% from a day low at $5.89 to a day high of $6.11.
90 days $4.65 $6.33
52 weeks $2.97 $6.33

Historical Safe Bulkers Inc prices

Date Open High Low Close Volume
Jul 02, 2024 $5.91 $6.11 $5.89 $6.06 662 475
Jul 01, 2024 $5.82 $5.94 $5.77 $5.90 545 617
Jun 28, 2024 $5.89 $5.90 $5.75 $5.82 294 224
Jun 27, 2024 $5.89 $5.96 $5.80 $5.86 330 410
Jun 26, 2024 $5.84 $5.90 $5.82 $5.88 209 183
Jun 25, 2024 $5.88 $5.89 $5.78 $5.83 250 107
Jun 24, 2024 $5.85 $5.93 $5.82 $5.92 456 932
Jun 21, 2024 $5.79 $5.83 $5.74 $5.79 542 459
Jun 20, 2024 $5.64 $5.82 $5.60 $5.77 430 902
Jun 18, 2024 $5.71 $5.73 $5.65 $5.65 308 953
Jun 17, 2024 $5.73 $5.74 $5.65 $5.68 407 037
Jun 14, 2024 $5.87 $5.88 $5.72 $5.73 442 540
Jun 13, 2024 $6.04 $6.07 $5.87 $5.91 433 653
Jun 12, 2024 $6.00 $6.12 $5.95 $6.04 512 249
Jun 11, 2024 $5.91 $5.98 $5.76 $5.93 870 608
Jun 10, 2024 $6.03 $6.07 $6.02 $6.03 410 411
Jun 07, 2024 $6.10 $6.15 $5.97 $6.02 562 112
Jun 06, 2024 $6.26 $6.31 $6.12 $6.13 589 553
Jun 05, 2024 $6.16 $6.33 $6.15 $6.29 743 364
Jun 04, 2024 $6.10 $6.29 $6.03 $6.15 1 038 998
Jun 03, 2024 $5.68 $6.10 $5.64 $6.06 3 100 583
May 31, 2024 $5.63 $5.68 $5.59 $5.67 276 348
May 30, 2024 $5.49 $5.64 $5.47 $5.64 374 751
May 29, 2024 $5.42 $5.52 $5.38 $5.46 642 571
May 28, 2024 $5.40 $5.52 $5.36 $5.47 506 988

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,... SB Profile

Top Fintech Company

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

Full report by FINDEXABLE

ROCKIT