NYSE:SB
Safe Bulkers Inc Stock Price (Quote)
$5.67
+0.0300 (+0.532%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $4.98 | $5.68 | Friday, 31st May 2024 SB stock ended at $5.67. This is 0.532% more than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 1.61% from a day low at $5.59 to a day high of $5.68. |
90 days | $4.54 | $5.68 | |
52 weeks | $2.97 | $5.68 |
Historical Safe Bulkers Inc prices
Date | Open | High | Low | Close | Volume |
May 13, 2016 | $0.93 | $0.94 | $0.91 | $0.93 | 164 206 |
May 12, 2016 | $0.98 | $1.03 | $0.93 | $0.93 | 97 165 |
May 11, 2016 | $1.03 | $1.08 | $0.97 | $0.99 | 156 699 |
May 10, 2016 | $0.94 | $1.04 | $0.91 | $1.03 | 180 736 |
May 09, 2016 | $0.99 | $0.99 | $0.89 | $0.90 | 140 885 |
May 06, 2016 | $0.89 | $0.96 | $0.89 | $0.95 | 208 092 |
May 05, 2016 | $1.01 | $1.05 | $0.91 | $0.95 | 261 975 |
May 04, 2016 | $1.08 | $1.08 | $1.00 | $1.02 | 235 432 |
May 03, 2016 | $1.15 | $1.15 | $1.02 | $1.09 | 342 922 |
May 02, 2016 | $1.27 | $1.27 | $1.15 | $1.15 | 123 652 |
Apr 29, 2016 | $1.46 | $1.53 | $1.21 | $1.24 | 486 072 |
Apr 28, 2016 | $1.41 | $1.47 | $1.28 | $1.43 | 459 286 |
Apr 27, 2016 | $1.27 | $1.40 | $1.25 | $1.37 | 345 352 |
Apr 26, 2016 | $1.19 | $1.24 | $1.15 | $1.24 | 197 401 |
Apr 25, 2016 | $1.20 | $1.20 | $1.14 | $1.17 | 208 470 |
Apr 22, 2016 | $1.21 | $1.21 | $1.10 | $1.19 | 202 169 |
Apr 21, 2016 | $1.30 | $1.32 | $1.13 | $1.18 | 373 784 |
Apr 20, 2016 | $1.23 | $1.36 | $1.19 | $1.30 | 485 246 |
Apr 19, 2016 | $1.17 | $1.25 | $1.15 | $1.23 | 338 029 |
Apr 18, 2016 | $1.10 | $1.18 | $1.06 | $1.15 | 389 253 |
Apr 15, 2016 | $1.13 | $1.19 | $1.09 | $1.11 | 445 770 |
Apr 14, 2016 | $1.05 | $1.20 | $1.05 | $1.09 | 479 641 |
Apr 13, 2016 | $0.99 | $1.05 | $0.96 | $1.00 | 413 398 |
Apr 12, 2016 | $1.00 | $1.00 | $0.91 | $0.96 | 343 111 |
Apr 11, 2016 | $0.90 | $1.05 | $0.90 | $1.00 | 701 098 |
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.
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.
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.
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.