Safe Bulkers Inc (SB-C)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729896000 | 25.56 | -0.05 | -0.18 | 25.59 | 25.59 | 25.55 | 596 |
| 1729809600 | 25.6057 | -0.09 | -0.37 | 25.68 | 25.68 | 25.6057 | 358 |
| 1729723200 | 25.7 | 0.05 | 0.18 | 25.7 | 25.7 | 25.7 | 710 |
| 1729636800 | 25.6539 | -0.03 | -0.10 | 25.67 | 25.67 | 25.6539 | 1173 |
| 1729550400 | 25.68 | 0.17 | 0.67 | 25.56 | 25.68 | 25.55 | 6353 |
| 1729291200 | 25.51 | -0.42 | -1.62 | 25.49 | 25.55 | 25.42 | 2295 |
| 1729204800 | 25.93 | -0.01 | -0.03 | 25.9 | 25.93 | 25.89 | 1300 |
| 1729118400 | 25.9378 | 0.11 | 0.42 | 25.8 | 25.9378 | 25.8 | 1576 |
| 1729032000 | 25.83 | 0.08 | 0.31 | 25.69 | 25.83 | 25.63 | 2321 |
| 1728945600 | 25.75 | -0.12 | -0.46 | 25.8227 | 25.88 | 25.61 | 12211 |
| 1728686400 | 25.87 | -0.01 | -0.04 | 25.8 | 25.87 | 25.65 | 3984 |
| 1728600000 | 25.88 | 0.03 | 0.12 | 25.88 | 25.88 | 25.88 | 31 |
| 1728513600 | 25.85 | 0.12 | 0.47 | 25.88 | 25.88 | 25.66 | 236 |
| 1728427200 | 25.73 | 0.08 | 0.31 | 25.8799 | 25.8799 | 25.73 | 645 |
| 1728340800 | 25.65 | -0.02 | -0.08 | 25.67 | 25.67 | 25.63 | 271 |
| 1728081600 | 25.6701 | 0 | 0.00 | 25.6701 | 25.6701 | 25.6701 | 0 |
| 1727995200 | 25.6701 | 0 | 0.00 | 25.5201 | 25.84 | 25.5201 | 1950 |
| 1727908800 | 25.67 | -0.12 | -0.47 | 25.67 | 25.67 | 25.67 | 100 |
| 1727822400 | 25.79 | 0 | 0.00 | 25.82 | 25.82 | 25.79 | 627 |
| 1727735520 | 25.79 | 0.07 | 0.29 | 25.71 | 25.949 | 25.36 | 3465 |
| 1727476800 | 25.715 | 0 | 0.00 | 25.78 | 25.78 | 25.71 | 264 |
| 1727390400 | 25.715 | 0 | 0.00 | 25.715 | 25.715 | 25.715 | 0 |
| 1727304000 | 25.715 | 0 | 0.00 | 25.715 | 25.715 | 25.715 | 0 |
| 1727217600 | 25.715 | -0.1 | -0.37 | 25.8 | 25.8 | 25.71 | 671 |
| 1727131200 | 25.81 | 0.04 | 0.16 | 25.82 | 25.85 | 25.81 | 250 |
| 1726872000 | 25.77 | 0 | 0.00 | 25.8 | 25.96 | 25.63 | 1608 |
| 1726785600 | 25.77 | 0 | 0.02 | 25.77 | 25.77 | 25.77 | 39 |
| 1726699200 | 25.765 | 0.07 | 0.25 | 25.765 | 25.765 | 25.765 | 570 |
| 1726612800 | 25.7 | -0.17 | -0.66 | 25.74 | 25.85 | 25.7 | 2205 |
| 1726526400 | 25.87 | -0.12 | -0.46 | 26.08 | 26.2 | 25.74 | 2864 |
| 1726267200 | 25.99 | 0.27 | 1.04 | 25.7 | 25.99 | 25.7 | 3235 |
| 1726180800 | 25.7234 | 0.03 | 0.13 | 25.7 | 25.7234 | 25.7 | 2990 |
| 1726094400 | 25.69 | 0 | 0.00 | 25.69 | 25.69 | 25.69 | 0 |
| 1726008000 | 25.69 | 0.01 | 0.04 | 25.67 | 25.69 | 25.599 | 1620 |
| 1725921600 | 25.68 | -0.01 | -0.04 | 25.67 | 25.68 | 25.67 | 299 |
| 1725662400 | 25.69 | 0.14 | 0.55 | 25.69 | 25.69 | 25.69 | 349 |
| 1725576000 | 25.55 | 0.14 | 0.55 | 25.5 | 25.55 | 25.5 | 4161 |
| 1725489600 | 25.41 | -0.19 | -0.74 | 25.69 | 25.69 | 25.41 | 2912 |
| 1725403200 | 25.6 | -0.01 | -0.04 | 25.6 | 25.6 | 25.6 | 618 |
| 1725057600 | 25.61 | -0.06 | -0.23 | 25.56 | 25.62 | 25.56 | 1925 |
| 1724971200 | 25.67 | 0 | 0.00 | 25.67 | 25.67 | 25.67 | 25 |
| 1724884800 | 25.67 | 0.12 | 0.47 | 25.53 | 25.69 | 25.53 | 846 |
| 1724798400 | 25.55 | -0.09 | -0.35 | 25.67 | 25.67 | 25.55 | 317 |
| 1724712000 | 25.64 | 0 | 0.00 | 25.53 | 25.64 | 25.53 | 87 |
| 1724452800 | 25.64 | 0.04 | 0.16 | 25.65 | 25.75 | 25.64 | 2180 |
| 1724366400 | 25.6 | 0.05 | 0.19 | 25.48 | 25.6 | 25.48 | 1110 |
| 1724280000 | 25.5523 | 0.04 | 0.17 | 25.6088 | 25.6088 | 25.41 | 1918 |
| 1724193600 | 25.51 | 0 | 0.00 | 25.51 | 25.51 | 25.5 | 1610 |
| 1724107200 | 25.51 | 0.02 | 0.08 | 25.65 | 25.7 | 25.5 | 1105 |
| 1723848000 | 25.49 | -0.16 | -0.62 | 25.675 | 25.675 | 25.49 | 1947 |
| 1723761600 | 25.6483 | 0.15 | 0.58 | 25.6 | 25.75 | 25.6 | 2940 |
| 1723675200 | 25.5 | -0.25 | -0.97 | 25.65 | 25.71 | 25.4 | 7699 |
| 1723588800 | 25.75 | 0 | 0.00 | 25.75 | 25.75 | 25.75 | 0 |
| 1723502400 | 25.75 | -0.17 | -0.66 | 25.75 | 25.75 | 25.73 | 794 |
| 1723243200 | 25.9199 | -0.1 | -0.38 | 25.9199 | 25.9199 | 25.9199 | 537 |
| 1723156800 | 26.02 | 0 | 0.00 | 26.02 | 26.02 | 26.02 | 100 |
| 1723070400 | 26.02 | 0.36 | 1.40 | 25.7 | 26.02 | 25.7 | 520 |
| 1722984000 | 25.66 | 0.06 | 0.23 | 25.66 | 25.66 | 25.55 | 1120 |
| 1722897600 | 25.6 | -0.1 | -0.39 | 25.5 | 25.6 | 25.45 | 3945 |
| 1722638400 | 25.6999 | 0.05 | 0.19 | 25.7 | 25.7 | 25.6999 | 300 |
| 1722552000 | 25.6502 | 0 | 0.00 | 25.7 | 25.7 | 25.6502 | 1629 |
| 1722465600 | 25.65 | 0 | 0.00 | 25.9 | 25.9 | 25.65 | 7 |
| 1722379200 | 25.65 | 0.05 | 0.20 | 25.65 | 25.65 | 25.64 | 871 |
| 1722292800 | 25.6 | 0 | 0.00 | 25.7 | 25.7 | 25.6 | 53 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
