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
Dec 02, 2016 $1.43 $1.46 $1.35 $1.35 453 094
Dec 01, 2016 $1.48 $1.52 $1.39 $1.44 421 591
Nov 30, 2016 $1.52 $1.53 $1.42 $1.46 320 022
Nov 29, 2016 $1.55 $1.57 $1.52 $1.52 170 255
Nov 28, 2016 $1.55 $1.68 $1.50 $1.58 227 653
Nov 25, 2016 $1.51 $1.56 $1.51 $1.54 84 108
Nov 23, 2016 $1.56 $1.58 $1.50 $1.54 282 838
Nov 22, 2016 $1.63 $1.69 $1.51 $1.59 322 729
Nov 21, 2016 $1.81 $1.84 $1.65 $1.66 318 144
Nov 18, 2016 $1.79 $1.84 $1.64 $1.81 394 957
Nov 17, 2016 $2.36 $2.38 $1.70 $1.78 1 493 777
Nov 16, 2016 $1.92 $2.38 $1.69 $1.90 2 726 477
Nov 15, 2016 $1.64 $1.76 $1.60 $1.65 920 379
Nov 14, 2016 $1.49 $1.60 $1.48 $1.57 402 066
Nov 11, 2016 $1.43 $1.53 $1.43 $1.49 195 899
Nov 10, 2016 $1.36 $1.44 $1.36 $1.43 277 500
Nov 09, 2016 $1.22 $1.38 $1.20 $1.36 152 806
Nov 08, 2016 $1.23 $1.31 $1.20 $1.28 132 594
Nov 07, 2016 $1.23 $1.31 $1.23 $1.24 147 900
Nov 04, 2016 $1.21 $1.27 $1.21 $1.25 121 900
Nov 03, 2016 $1.25 $1.28 $1.25 $1.26 83 300
Nov 02, 2016 $1.27 $1.32 $1.25 $1.25 103 000
Nov 01, 2016 $1.23 $1.37 $1.15 $1.31 178 300
Oct 31, 2016 $1.38 $1.38 $1.26 $1.27 66 300
Oct 28, 2016 $1.27 $1.38 $1.26 $1.33 130 300

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