14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $4.67 $5.64 Friday, 17th May 2024 SB stock ended at $5.57. This is 0.179% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 1.44% from a day low at $5.56 to a day high of $5.64.
90 days $4.16 $5.64
52 weeks $2.97 $5.64

Historical Safe Bulkers Inc prices

Date Open High Low Close Volume
May 17, 2024 $5.61 $5.64 $5.56 $5.57 322 690
May 16, 2024 $5.47 $5.59 $5.45 $5.58 602 274
May 15, 2024 $5.51 $5.51 $5.41 $5.45 593 060
May 14, 2024 $5.57 $5.57 $5.45 $5.51 795 617
May 13, 2024 $5.50 $5.57 $5.45 $5.53 412 923
May 10, 2024 $5.57 $5.62 $5.43 $5.44 434 463
May 09, 2024 $5.44 $5.58 $5.42 $5.57 601 425
May 08, 2024 $5.43 $5.45 $5.37 $5.43 355 927
May 07, 2024 $5.21 $5.48 $5.21 $5.46 1 030 277
May 06, 2024 $5.19 $5.22 $5.15 $5.19 398 623
May 03, 2024 $5.15 $5.20 $5.11 $5.19 427 107
May 02, 2024 $5.08 $5.14 $5.05 $5.12 470 662
May 01, 2024 $5.04 $5.07 $4.98 $5.05 412 007
Apr 30, 2024 $4.90 $5.22 $4.90 $4.99 630 602
Apr 29, 2024 $5.02 $5.24 $4.99 $5.14 940 745
Apr 26, 2024 $5.07 $5.08 $5.01 $5.06 434 765
Apr 25, 2024 $4.88 $5.04 $4.88 $5.04 327 496
Apr 24, 2024 $4.99 $5.00 $4.92 $4.93 478 479
Apr 23, 2024 $4.89 $5.02 $4.88 $5.02 485 806
Apr 22, 2024 $4.82 $4.90 $4.82 $4.87 380 567
Apr 19, 2024 $4.78 $4.82 $4.74 $4.81 265 905
Apr 18, 2024 $4.72 $4.84 $4.67 $4.77 459 854
Apr 17, 2024 $4.75 $4.80 $4.67 $4.71 315 940
Apr 16, 2024 $4.71 $4.74 $4.65 $4.73 316 038
Apr 15, 2024 $4.73 $4.80 $4.70 $4.73 399 024

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