ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
Safe Bulkers Inc

Safe Bulkers Inc (SB)

5.45
-0.05
(-0.91%)
At close: July 26 4:00PM
5.45
0.00
( 0.00% )
After Hours: 4:00PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-0.08-1.446654611215.535.755.364260745.58351218CS
4-0.44-7.470288624795.896.225.364819385.7170322CS
120.35.825242718455.156.335.115762005.73171446CS
261.3231.96125907994.136.333.856977725.07207334CS
522.267.69230769233.256.332.976371304.39696834CS
1562.1665.65349544073.296.332.35119727603.96275251CS
2603.25147.7272727272.26.330.748113353.62335277CS

Professional-Grade Tools, for Individual Investors.

DateCloseChangeChange %OpenHighLowVolume
17220336005.45-0.05-0.915.55.5055.36562788
17219472005.5-0.09-1.615.65.615.42441520
17218608005.59-0.15-2.615.75.715.58557986
17217744005.740.152.685.595.755.55456978
17216880005.590.122.195.515.6555.49417388
17214288005.47-0.07-1.265.585.65.4101426796
17213424005.54-0.12-2.125.665.67995.45592149
17212560005.66-0.09-1.575.755.7655.62452330
17211696005.750.132.315.645.7655.61358858
17210832005.6200.005.665.73985.6626857
17208240005.62-0.11-1.925.85.85.61388364
17207376005.730.081.425.685.755.615342643
17206512005.650.010.185.685.6955.62341852
17205648005.6400.005.685.685.63464287
17204784005.64-0.22-3.755.725.765.62702470
17202192005.86-0.29-4.726.126.13225.85561181
17200406406.150.091.496.16.226.1281232
17199600006.05999990.162.715.916.115.89675183
17198736005.90.040.685.825.945.7699999562084
17196144005.8600.005.865.865.860
17195280005.86-0.02-0.345.895.95995.8340023
17194416005.880.050.865.845.89975.82325141
17193552005.83-0.09-1.525.885.925.775327374
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
17182320006.040.111.8566.125.953574341
17181456005.93-0.1-1.665.945.985.76897630
17180592006.030.010.176.036.076.0199999461069
17178000006.0199999-0.11-1.796.16.155.97570298
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
17165040005.320.020.385.355.3755.225751087
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