$4.01 -0.04 (%) Safe Bulkers Inc - NYSE

Dec. 19, 2014 | 10:20 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SB historical data

Date Open High Low Close Volume
12/18/20144.154.203.964.05610,333
12/17/20144.044.134.024.06563,905
12/16/20144.044.204.014.01839,240
12/15/20144.104.134.014.08608,574
12/12/20144.214.264.024.04602,299
12/11/20144.154.444.104.251,009,424
12/10/20144.094.244.014.05824,451
12/9/20143.984.203.974.12537,309
12/8/20144.394.454.004.02796,719
12/5/20144.564.704.524.55411,899
12/4/20144.614.634.454.54644,993
12/3/20144.544.924.524.66395,311
12/2/20144.344.674.344.52568,542
12/1/20144.804.834.384.39714,861
11/28/20144.974.974.724.76326,165
11/26/20145.205.254.975.03444,698
11/25/20145.365.465.155.19292,928
11/24/20145.265.365.265.32374,841
11/21/20145.405.625.205.26558,140
11/20/20145.135.315.115.27245,873
11/19/20145.515.525.135.13368,080
11/18/20145.505.635.485.55389,925
11/17/20145.665.735.455.50472,204
11/14/20145.205.735.205.66537,192
11/13/20145.485.545.185.19508,134
11/12/20145.155.545.155.54587,431
11/11/20145.345.365.155.23478,401
11/10/20145.205.455.195.32730,150
11/7/20144.805.314.805.10894,037
11/6/20144.905.124.564.801,191,914
11/5/20145.125.124.914.92818,639
11/4/20145.285.345.025.07533,709
11/3/20145.355.485.265.32426,611
10/31/20145.615.615.285.34468,497
10/30/20145.505.565.365.51509,213
10/29/20145.635.775.405.54727,582
10/28/20145.095.664.965.66910,302
10/27/20145.365.365.015.08745,020
10/24/20145.705.815.105.471,247,281
10/23/20145.976.135.905.97444,712
10/22/20146.216.235.835.85490,420
10/21/20145.806.165.736.15897,559
10/20/20145.505.685.425.63536,641
10/17/20145.565.675.325.50676,436
10/16/20145.295.475.115.44663,133
10/15/20144.995.274.905.261,173,666
10/14/20145.235.234.965.08976,422
10/13/20145.525.585.105.12596,578
10/10/20145.605.635.365.48674,875
10/9/20145.956.015.595.60649,726
10/8/20146.136.145.836.00779,186
10/7/20146.496.556.136.13403,782
10/6/20146.356.616.306.54470,250
10/3/20146.406.496.176.36340,879
10/2/20146.326.406.066.30540,859
10/1/20146.666.776.326.34715,626
9/30/20147.007.056.656.66435,369
9/29/20147.027.286.826.99415,780
9/26/20146.847.146.777.13391,410
9/25/20147.087.116.706.81631,571
9/24/20147.017.216.827.13653,815
9/23/20146.967.196.927.04474,428
9/22/20147.307.337.007.01498,171
9/19/20147.677.747.327.39454,462
9/18/20147.817.887.587.65368,127
9/17/20147.777.967.737.80408,514
9/16/20147.837.927.737.77355,917
9/15/20147.977.977.687.83301,061
9/12/20148.538.557.927.95917,099
9/11/20148.518.608.338.53255,550
9/10/20148.438.638.328.59193,619
9/9/20148.558.588.388.46240,406
9/8/20148.268.608.228.59270,847
9/5/20148.218.418.178.27536,043
9/4/20148.298.448.238.28343,368
9/3/20148.608.808.078.22961,200
9/2/20148.788.808.528.53234,643
8/29/20148.608.808.468.77312,596
8/28/20148.428.698.298.58340,808
8/27/20148.548.618.458.46164,247
8/26/20148.518.588.388.55259,100
8/25/20148.668.758.378.50353,214
8/22/20148.638.768.598.63306,241
8/21/20148.458.668.338.66347,081
8/20/20148.818.848.418.45548,316
8/19/20148.588.878.568.84606,299
8/18/20148.398.688.358.621,078,207
8/15/20148.018.358.018.34925,383
8/14/20147.548.147.467.951,314,625
8/13/20147.247.587.197.51722,919
8/12/20147.137.257.077.22767,259
8/11/20147.057.357.057.13590,417
8/8/20146.867.026.756.98428,907
8/7/20147.007.166.806.88352,283
8/6/20147.007.116.937.00415,648
8/5/20147.027.266.987.00638,966
8/4/20147.127.176.977.08573,124
8/1/20147.297.296.987.14611,457
7/31/20147.357.387.257.29465,968
7/30/20147.928.107.217.391,605,901
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center