The worlds #1 website for end of day & historical stock data
wide range of exchanges, data formats, tools and services
HISTORICAL DATA
SYMBOL LISTS
MEMBERSHIP
REGISTER
LOG IN
Toggle navigation
HOME
Home Page
Download
Symbol Lists
Quote & Chart
Symbol Changes
Splits
PRODUCTS & SERVICES
Membership Levels
Conversion Utility
Data Client
Historical Data
Fundamental Data
Commercial Feeds
Web Service
HOW TO
Advanced Get
AIQ
AMIBroker
EzyChart
MetaStock
OmniTrader
SuperCharts
TradeStation
SUPPORT
FAQ
Data Formats
Data Quality
Forgotten Password
Submit a Support Request
ABOUT
About Us
Contact Us
Terms & Conditions
Privacy Policy
Useful Links
MY ACCOUNT
Downloads
Account Details
Buy Historical Data
Billing History
Data Format
Daily Emails
Watchlists
NYSE, SB:
14 Aug 25 16:53
LAST:
4.270
CHANGE:
0.03
OPEN:
4.280
HIGH:
4.340
ASK:
1.810
VOLUME:
347.7K
CHG(%):
0.70
PREV:
4.300
LOW:
4.240
BID:
31.360
CHART
Period:
End of Day
1 Minute
5 Minute
10 Minute
15 Minute
30 Minute
Hourly
Weekly
Monthly
Yearly
RECENT END OF DAY PRICES
Date
Open
High
Low
Close
Volume
14 Aug 25
4.280
4.340
4.240
4.270
347.9K
13 Aug 25
4.220
4.340
4.220
4.300
468.8K
12 Aug 25
4.190
4.280
4.180
4.220
359.3K
11 Aug 25
4.210
4.240
4.120
4.170
248.6K
08 Aug 25
4.160
4.300
4.145
4.190
373.3K
07 Aug 25
4.170
4.240
4.100
4.140
419.1K
06 Aug 25
4.130
4.180
4.095
4.140
320.3K
05 Aug 25
4.100
4.140
4.065
4.130
238.3K
04 Aug 25
3.910
4.130
3.900
4.080
612.3K
01 Aug 25
3.900
3.945
3.865
3.920
356.7K
COMPANY PROFILE
Name:
About:
Safe Bulkers, Inc. was incorporated in the Republic of The Marshall Islands on December 11, 2007 under the Marshall Islands Business Corporations Act, for the purpose of acquiring ownership of various subsidiaries that either owned or were scheduled to own vessels. We are controlled by the Hajioannou family, which has a long history of operating and investing in the international shipping industry, including a long history of vessel ownership. Vassos Hajioannou, the late father of Polys Hajioannou, our chief executive officer, first invested in shipping in 1958. Polys Hajioannou has been actively involved in the industry since 1987, when he joined the predecessor of Safety Management. ...
Sector:
Transportation
Industry:
Marine Transportation
CIK:
1434754
SYMBOL HISTORY
Purchase End of Day History
for this symbol from May 29, 2008
Purchase Intraday History
for this symbol from May 29, 2008
Add to Watchlist
ADD TO WATCHLIST
Please select which Watchlist you would like to add this symbol to:
Watchlist:
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
American Stock Exchange
Australian Securities Exchange
Chicago Futures Exchange
Cryptocurrencies
EUREX Futures Exchange
Euronext - Amsterdam
Euronext - Brussels
Euronext - Lisbon
Euronext - Oslo
Euronext - Paris
Foreign Exchange
Frankfurt Exchange
Global Indices
LIFFE Futures and Options
London Stock Exchange
Madrid Stock Exchange
Minneapolis Grain Exchange
Mutual Funds
NASDAQ Stock Exchange
National Stock Exchange of India
New York Board of Trade
New York Stock Exchange
OTC Bulletin Board
Shanghai Stock Exchange
Shenzhen Stock Exchange
Singapore Stock Exchange
Toronto Stock Exchange
Toronto Venture Exchange
Winnipeg Commodity Exchange
Format:
3F VIP Trading
Advanced Get ASCII
AGet ASCII
AIQ Trading Expert Pro
Ami Broker
Ami Broker with Names
Andromeda
ASCII (Intraday)
EzyCharts
FCharts
FCharts (Intraday)
MetaStock ASCII (7 column)
MetaStock ASCII (8 column)
Metastock ASCII (Intraday)
MetaStock ASCII with Names
Personal Stock Streamer
Quicken
SpiffyCharts
Spreadsheet (eg: Excel)
Standard CSV
Stock Screener Pro
SuperCharts ASCII
Wal Data Platinum
Windows on Wallstreet
Period:
End of Day
1 Minute Bars
5 Minute Bars
10 Minute Bars
15 Minute Bars
30 Minute Bars
60 Minute Bars
Zip file
Symbol:
Start Date:
End Date:
FUNDAMENTALS
P/E Ratio:
5.70
PEG Ratio:
-1.18
EPS Ratio:
0.67
PtB:
0.47
PtS:
2.62
EBITDA:
59.75M
Shares:
102.31M
Market Cap:
436.86M
52wk range:
3.02 - 5.24
TECHNICALS
MA5:
4.23
MA20:
4.15
MA50:
3.96
MA200:
3.76
STO9:
80.83
RSI14:
51.65
WPR14:
-6.82
MTM14:
0.05
ROC14:
0.01
Week High:
4.34
Week Low:
4.10
Month High:
4.34
Month Low:
3.61
Volatility:
38.69