Safe Bulkers Inc (SBL)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 1.16279069767 | 3.44 | 3.56 | 3.44 | 9 | 3.55571429 | DE |
| 4 | -0.04 | -1.13636363636 | 3.52 | 3.6 | 3.32 | 973 | 3.37304775 | DE |
| 12 | 0.04 | 1.16279069767 | 3.44 | 3.62 | 3.2 | 1092 | 3.37937175 | DE |
| 26 | -0.94 | -21.2669683258 | 4.42 | 4.7 | 3.2 | 1081 | 3.69739371 | DE |
| 52 | -1.178 | -25.2898239588 | 4.658 | 5.75 | 3.2 | 1101 | 4.32782794 | DE |
| 156 | 0.472 | 15.6914893617 | 3.008 | 5.75 | 2.8 | 1298 | 4.01408091 | DE |
| 260 | 0.472 | 15.6914893617 | 3.008 | 5.75 | 2.8 | 1298 | 4.01408091 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742851620 | 3.5 | -0.06 | -1.69 | 3.5 | 3.5 | 3.5 | 200 |
| 1742592420 | 3.56 | 0 | 0.00 | 3.56 | 3.56 | 3.56 | 18 |
| 1742506020 | 3.56 | 0 | 0.00 | 3.56 | 3.56 | 3.56 | 0 |
| 1742419620 | 3.56 | 0.12 | 3.49 | 3.56 | 3.56 | 3.56 | 9 |
| 1742333220 | 3.44 | 0 | 0.00 | 3.44 | 3.44 | 3.44 | 0 |
| 1742246820 | 3.44 | 0.08 | 2.38 | 3.44 | 3.44 | 3.44 | 1 |
| 1741987620 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1741901220 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1741814820 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1741728420 | 3.36 | -0.12 | -3.45 | 3.36 | 3.36 | 3.36 | 1000 |
| 1741642020 | 3.48 | 0.16 | 4.82 | 3.48 | 3.48 | 3.48 | 1262 |
| 1741382820 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
| 1741296420 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
| 1741210020 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
| 1741123620 | 3.32 | -0.28 | -7.78 | 3.48 | 3.48 | 3.32 | 5500 |
| 1741037220 | 3.6 | 0.06 | 1.69 | 3.6 | 3.6 | 3.5 | 263 |
| 1740778020 | 3.54 | 0.02 | 0.57 | 3.54 | 3.54 | 3.54 | 101 |
| 1740691620 | 3.52 | 0 | 0.00 | 3.52 | 3.52 | 3.52 | 0 |
| 1740605220 | 3.52 | 0 | 0.00 | 3.52 | 3.52 | 3.52 | 0 |
| 1740518820 | 3.52 | 0 | 0.00 | 3.52 | 3.52 | 3.52 | 0 |
| 1740432420 | 3.52 | 0.04 | 1.15 | 3.52 | 3.52 | 3.52 | 600 |
| 1740173220 | 3.48 | 0 | 0.00 | 3.48 | 3.48 | 3.48 | 0 |
| 1740086820 | 3.48 | 0.04 | 1.16 | 3.48 | 3.48 | 3.48 | 1149 |
| 1740000420 | 3.44 | 0 | 0.00 | 3.44 | 3.44 | 3.44 | 0 |
| 1739914020 | 3.44 | 0 | 0.00 | 3.44 | 3.44 | 3.44 | 0 |
| 1739827620 | 3.44 | 0 | 0.00 | 3.44 | 3.44 | 3.44 | 0 |
| 1739568420 | 3.44 | -0.04 | -1.15 | 3.44 | 3.44 | 3.44 | 100 |
| 1739482020 | 3.48 | 0.04 | 1.16 | 3.48 | 3.48 | 3.48 | 152 |
| 1739395620 | 3.44 | -0.08 | -2.27 | 3.44 | 3.44 | 3.44 | 665 |
| 1739309220 | 3.52 | 0.02 | 0.57 | 3.52 | 3.52 | 3.52 | 1450 |
| 1739222820 | 3.5 | -0.02 | -0.57 | 3.5 | 3.5 | 3.5 | 100 |
| 1738963620 | 3.52 | -0.06 | -1.68 | 3.52 | 3.52 | 3.52 | 1500 |
| 1738877220 | 3.58 | 0.02 | 0.56 | 3.58 | 3.58 | 3.58 | 5 |
| 1738790820 | 3.56 | 0.24 | 7.23 | 3.56 | 3.56 | 3.56 | 157 |
| 1738704420 | 3.32 | -0.12 | -3.49 | 3.32 | 3.32 | 3.32 | 1 |
| 1738618020 | 3.44 | -0.02 | -0.58 | 3.44 | 3.44 | 3.44 | 103 |
| 1738358820 | 3.46 | 0 | 0.00 | 3.46 | 3.46 | 3.46 | 0 |
| 1738272420 | 3.46 | 0.14 | 4.22 | 3.46 | 3.46 | 3.46 | 310 |
| 1738186020 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
| 1738099620 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
| 1738013220 | 3.32 | 0.12 | 3.75 | 3.32 | 3.32 | 3.32 | 6128 |
| 1737754020 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
| 1737667620 | 3.2 | -0.1 | -3.03 | 3.2 | 3.2 | 3.2 | 1500 |
| 1737581220 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1737494820 | 3.3 | 0.02 | 0.61 | 3.3 | 3.3 | 3.3 | 36 |
| 1737408420 | 3.2799999 | -0.04 | -1.20 | 3.34 | 3.34 | 3.2799999 | 1510 |
| 1737149220 | 3.32 | -0.1 | -2.92 | 3.32 | 3.32 | 3.32 | 16 |
| 1737062820 | 3.42 | 0.1 | 3.01 | 3.42 | 3.42 | 3.42 | 894 |
| 1736976420 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
| 1736890020 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
| 1736803620 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
| 1736544420 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
| 1736458020 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
| 1736371620 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
| 1736285220 | 3.32 | -0.02 | -0.60 | 3.32 | 3.32 | 3.32 | 5184 |
| 1736198820 | 3.34 | -0.14 | -4.02 | 3.5 | 3.5 | 3.32 | 555 |
| 1735939620 | 3.48 | -0.1 | -2.79 | 3.62 | 3.62 | 3.48 | 3983 |
| 1735853220 | 3.58 | 0.26 | 7.83 | 3.5 | 3.58 | 3.5 | 429 |
| 1735594020 | 3.32 | -0.08 | -2.35 | 3.44 | 3.44 | 3.32 | 273 |
| 1735334820 | 3.4 | -0.06 | -1.73 | 3.54 | 3.54 | 3.4 | 1051 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
