$0.40 0.00 (%) Safe Bulkers Inc - NYSE

Feb. 8, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SB historical data

Date Open High Low Close Volume
2/8/20160.420.420.360.40394,446
2/5/20160.420.450.400.40336,020
2/4/20160.410.470.400.42281,699
2/3/20160.420.420.390.40196,234
2/2/20160.410.440.390.39162,863
2/1/20160.440.460.400.42305,527
1/29/20160.360.440.360.44361,131
1/28/20160.440.450.370.38263,600
1/27/20160.420.430.400.42364,453
1/26/20160.400.460.400.42168,045
1/25/20160.470.470.380.41275,102
1/22/20160.380.440.360.43597,548
1/21/20160.340.380.330.35603,244
1/20/20160.370.380.300.30966,486
1/19/20160.380.420.340.35656,825
1/15/20160.390.390.340.35486,987
1/14/20160.350.410.350.37375,332
1/13/20160.440.440.330.34585,605
1/12/20160.420.440.360.40383,894
1/11/20160.470.500.390.401,154,873
1/8/20160.600.600.460.461,087,100
1/7/20160.670.680.490.511,488,994
1/6/20160.750.770.710.71555,786
1/5/20160.780.800.750.75255,825
1/4/20160.810.820.750.75248,896
12/31/20150.810.830.810.81283,150
12/30/20150.880.880.820.83325,291
12/29/20150.930.940.860.88285,280
12/28/20150.870.960.870.92315,796
12/24/20150.840.890.840.87225,771
12/23/20150.810.890.810.87438,780
12/22/20150.820.880.800.81347,875
12/21/20150.820.880.820.88283,145
12/18/20150.970.970.820.83440,234
12/17/20150.910.970.900.90265,192
12/16/20150.900.970.900.95205,410
12/15/20150.910.930.900.90377,823
12/14/20151.061.060.900.94284,850
12/11/20151.101.101.051.05248,616
12/10/20151.041.161.041.13270,123
12/9/20151.101.121.041.06297,492
12/8/20151.001.080.961.00528,782
12/7/20151.071.091.011.01313,406
12/4/20151.201.201.041.06628,162
12/3/20151.281.281.211.21188,194
12/2/20151.221.341.221.28263,396
12/1/20151.361.411.321.32173,289
11/30/20151.471.481.341.36359,484
11/27/20151.291.451.281.43176,758
11/25/20151.561.651.251.271,131,584
11/24/20151.261.321.231.25537,381
11/23/20151.211.361.201.23520,683
11/20/20151.451.521.181.23534,372
11/19/20151.441.541.351.42711,351
11/18/20151.761.771.481.49557,878
11/17/20152.032.031.751.75655,647
11/16/20152.002.031.982.01555,283
11/13/20151.962.091.962.06424,156
11/12/20152.032.041.982.01320,157
11/11/20152.172.211.992.00986,035
11/10/20152.602.782.162.241,475,594
11/9/20153.083.133.013.01238,188
11/6/20153.073.123.073.11121,324
11/5/20153.123.123.073.08206,145
11/4/20153.063.133.043.13121,574
11/3/20153.103.143.043.09207,438
11/2/20153.103.163.013.11187,261
10/30/20153.113.123.063.08106,133
10/29/20153.153.223.093.10119,881
10/28/20153.083.153.033.15185,794
10/27/20153.113.113.013.08227,056
10/26/20153.263.263.063.13196,138
10/23/20153.023.283.013.28204,676
10/22/20153.083.113.053.10136,978
10/21/20153.253.253.053.06160,635
10/20/20153.223.233.163.2378,035
10/19/20153.303.313.183.20118,857
10/16/20153.293.323.213.30190,544
10/15/20153.203.283.153.28184,996
10/14/20153.253.303.173.19227,486
10/13/20153.503.623.383.39234,811
10/12/20153.623.673.503.53184,253
10/9/20153.703.753.603.66184,032
10/8/20153.553.683.443.67233,008
10/7/20153.433.683.433.57226,615
10/6/20153.263.463.223.42262,899
10/5/20153.003.252.903.25441,268
10/2/20152.722.852.672.85241,234
10/1/20152.782.832.722.75197,919
9/30/20152.832.832.732.76315,855
9/29/20152.842.872.802.82172,670
9/28/20152.892.952.772.83206,106
9/25/20152.952.952.862.92179,803
9/24/20153.003.012.702.91235,974
9/23/20153.113.143.013.02244,624
9/22/20153.193.233.083.1181,731
9/21/20153.303.393.253.2685,985
9/18/20153.393.413.253.25163,778
9/17/20153.153.413.153.37270,049
9/16/20153.033.163.033.15239,052
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center