ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
Safe Bulkers Inc

Safe Bulkers Inc (SB)

5.92
0.13
(2.25%)
Closed June 24 4:00PM
5.92
0.00
( 0.00% )
Pre Market: 4:00AM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10.213.677758318745.715.9255.64963835.79195973CS
40.529.629629629635.46.335.366992195.93895449CS
121.0220.81632653064.96.334.656146305.43592212CS
261.8545.45454545454.076.333.8357730404.80183462CS
522.6882.71604938273.246.332.976421244.24056224CS
1561.7240.95238095244.26.332.35119972623.92563438CS
2604.47308.2758620691.456.330.748098923.58972401CS

Professional-Grade Tools, for Individual Investors.

DateCloseChangeChange %OpenHighLowVolume
17192688005.920.132.255.855.9255.82465640
17190096005.790.020.355.795.835.74688732
17189232005.76999990.122.125.645.825.6497668
17187504005.65-0.03-0.535.715.7285.6449999333491
17186640005.68-0.05-0.875.735.745.65408039
17184048005.73-0.18-3.055.875.8755.715462026
17183184005.91-0.13-2.156.046.075.865448432
17182320006.040.111.856.01999996.125.953544642
17181456005.93-0.1-1.665.945.985.76897630
17180592006.030.010.176.036.076.0199999458493
17178000006.0199999-0.11-1.796.1256.1255.97559766
17177136006.13-0.16-2.546.266.30999996.115603913
17176272006.290.142.286.166.336.15888957
17175408006.150.091.496.16.296.031132113
17174544006.05999990.396.885.686.0955.643117417
17171952005.670.030.535.635.685.5900999354684
17171088005.640.183.305.515.645.47438809
17170224005.46-0.01-0.185.425.51999995.38657041
17169360005.470.071.305.45.5155.36284863
17165904005.40.081.505.355.475.33713606
17165040005.320.020.385.355.3755.225744643
17164176005.3-0.24-4.335.55.515.29856153
17163312005.54-0.07-1.255.575.65.515450819
17162448005.610.040.725.575.675.5599999613789
17159856005.57-0.01-0.185.615.645.5599999332442
17158992005.580.132.395.475.595.45603827
17158128005.45-0.06-1.095.515.515.41603823
17157264005.51-0.02-0.365.575.575.4501795801
17156400005.530.091.655.55.575.45451006
17153808005.44-0.13-2.335.575.625.425437391
17152944005.570.142.585.445.585.42606733
17152080005.43-0.03-0.555.435.455.37362473
17151216005.460.275.205.215.485.2051037596
17150352005.1900.005.195.225.1449999408469
17147760005.190.071.375.155.25.11433094
17146896005.120.071.395.085.145.05485171
17146032005.050.061.205.045.074.98487390
17145168004.99-0.15-2.924.95.2154.9723781
17144304005.140.081.585.01999995.244.99954385
17141712005.05999990.020.405.075.085.01442241
17140848005.040.112.234.89015.044.8901333588
17139984004.93-0.09-1.794.9954.92483793
17139120005.01999990.153.084.875.01999994.87579371
17138256004.870.061.254.824.94.815434094
17135664004.80999990.040.844.784.824.74322553
17134800004.76999990.061.274.724.8354.6701470882
17133936004.71-0.02-0.424.754.84.6735321749
17133072004.7300.004.674.7354.65291187
17132208004.730.020.424.734.84.7032450984
17129616004.71-0.09-1.884.76999994.794.68377631
17128752004.80.061.274.784.8454.7699999454036
17127888004.7400.004.724.76999994.68618154
17127024004.74-0.11-2.274.854.854.69828759
17126160004.85-0.05-1.024.94.91014.8209681368
17123568004.9-0.08-1.614.964.9754.9409157
17122704004.98-0.02-0.404.985.05999994.9349999836744
171218400050.091.834.9154.89968119
17120976004.9100.004.894.964.865846541
17120112004.91-0.05-1.0155.0254.91432929
17116656004.9600.004.935.014.91860293
17115792004.96-0.02-0.405.015.01999994.91123906
17114928004.9800.004.985.054.96948360
17114064004.98-0.14-2.735.085.09794.98503011

Your Recent History

Delayed Upgrade Clock