Safe Bulkers Inc Historical Data - SBL | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Safe Bulkers Inc (SBL)
Safe Bulkers Inc (SBL) Historical

Safe Bulkers Inc (SBL)

5.05

-0.10

( -1.94% )

Updated: 11:36:46

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.15	3.0612244898	4.9	5.25	4.9	1178	5.06102751	DE
4	0.55	12.2222222222	4.5	5.25	4.5	2416	4.78708169	DE
12	1.05	26.25	4	5.25	4	1820	4.57252423	DE
26	1.958	63.3247089263	3.092	5.25	3.092	1900	4.01773061	DE
52	2.042	67.8856382979	3.008	5.25	2.8	1740	3.85980828	DE
156	2.042	67.8856382979	3.008	5.25	2.8	1740	3.85980828	DE
260	2.042	67.8856382979	3.008	5.25	2.8	1740	3.85980828	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715631960	5.0999999	-0.15	-2.86	5.0999999	5.0999999	5.0999999	500
1715372820	5.25	0.27	5.42	5.25	5.25	5.25	200
1715286420	4.98	-0.07	-1.39	4.98	4.98	4.98	1
1715200020	5.05	0	0.00	5.15	5.15	5.05	4817
1715113620	5.05	0.17	3.48	4.9	5.05	4.9	370
1715027220	4.88	0.12	2.52	4.88	4.88	4.88	75
1714768020	4.76	0	0.00	4.86	4.86	4.72	2890
1714681560	4.76	0.1	2.15	4.76	4.76	4.74	12035
1714508760	4.66	0	0.00	4.66	4.66	4.66	0
1714422360	4.66	0	0.00	4.66	4.66	4.66	0
1714163160	4.66	0	0.00	4.66	4.66	4.66	0
1714076760	4.66	0	0.00	4.66	4.66	4.66	0
1713990360	4.66	0	0.00	4.66	4.66	4.66	0
1713903960	4.66	0.12	2.64	4.66	4.68	4.66	1609
1713817560	4.54	0.04	0.89	4.54	4.54	4.54	4000
1713558420	4.5	0	0.00	4.5	4.5	4.5	0
1713472020	4.5	0	0.00	4.5	4.5	4.5	0
1713385620	4.5	0	0.00	4.5	4.5	4.5	0
1713299220	4.5	0.02	0.45	4.5	4.5	4.5	80
1713212820	4.48	0	0.00	4.46	4.48	4.46	440
1712953620	4.48	0	0.00	4.48	4.48	4.48	0
1712867220	4.48	0.1	2.28	4.46	4.48	4.46	4000
1712780760	4.38	0.06	1.39	4.32	4.4	4.32	3525
1712694360	4.32	-0.18	-4.00	4.32	4.32	4.32	660
1712607960	4.5	-0.12	-2.60	4.5999999	4.5999999	4.5	275
1712348760	4.62	0	0.00	4.62	4.62	4.62	0
1712262360	4.62	0	0.00	4.62	4.62	4.62	0
1712175960	4.62	0.06	1.32	4.5999999	4.62	4.5999999	247
1712089560	4.5599999	-0.1	-2.23	4.6399999	4.6399999	4.5199999	1409
1711661160	4.6639999	0.07	1.44	4.6639999	4.6639999	4.6639999	2
1711574760	4.598	0	0.00	4.598	4.598	4.598	0
1711488360	4.598	-0.06	-1.33	4.62	4.62	4.598	2500
1711401960	4.66	-0.02	-0.34	4.658	4.66	4.658	501
1711142760	4.676	-0.02	-0.51	4.676	4.676	4.676	900
1711056360	4.7	0.1	2.22	4.7	4.7	4.7	25
1710969960	4.598	-0.04	-0.91	4.598	4.598	4.598	816
1710883560	4.6399999	0	0.00	4.6399999	4.6399999	4.6399999	0
1710797160	4.6399999	0.03	0.56	4.5	4.6399999	4.5	320
1710537960	4.614	0.04	0.96	4.614	4.614	4.614	1050
1710451620	4.57	0.04	0.93	4.5599999	4.57	4.558	2902
1710365160	4.5279999	0.02	0.49	4.63	4.63	4.5279999	1010
1710278820	4.506	0	0.00	4.506	4.506	4.506	0
1710192420	4.506	0.03	0.63	4.49	4.546	4.452	1506
1709933160	4.478	0	0.00	4.478	4.478	4.478	0
1709846760	4.478	0.25	5.86	4.32	4.478	4.32	2380
1709760360	4.23	0	0.00	4.23	4.23	4.23	0
1709673960	4.23	0	0.00	4.23	4.23	4.23	0
1709587560	4.23	0	0.00	4.23	4.23	4.23	0
1709328360	4.23	-0.01	-0.33	4.36	4.36	4.1239999	2204
1709242020	4.244	0	0.00	4.244	4.244	4.244	0
1709155620	4.244	0	0.00	4.244	4.244	4.244	0
1709069220	4.244	0.01	0.33	4.198	4.36	4.134	8443
1708982760	4.23	0.17	4.19	4.112	4.23	4.112	1500
1708723560	4.0599999	0.06	1.50	4.182	4.182	4.0599999	8
1708637220	4	0	0.00	4	4	4	0
1708550820	4	0	0.00	4	4	4	0
1708464420	4	0.1	2.67	4	4	4	500
1708378020	3.896	0	0.00	3.896	3.896	3.896	0
1708118820	3.896	0	0.00	3.896	3.896	3.896	0
1708032420	3.896	0	0.00	3.896	3.896	3.896	0
1707946020	3.896	-0.12	-3.04	3.896	3.896	3.896	1000

Leonteq Securities

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions