$1.25 0.00 (%) Safe Bulkers Inc - New York Stock Exchange, Inc.

Dec. 7, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SB historical data

Date Open High Low Close Volume
12/7/20161.261.291.241.25698,747
12/6/20161.101.291.091.253,367,536
12/5/20161.371.451.321.35435,230
12/2/20161.431.461.351.35453,094
12/1/20161.481.521.391.44421,591
11/30/20161.521.531.421.46320,022
11/29/20161.551.571.521.52170,255
11/28/20161.551.681.501.58227,653
11/25/20161.511.561.511.5484,108
11/23/20161.561.581.501.54284,011
11/22/20161.631.691.511.59322,729
11/21/20161.811.841.651.66318,144
11/18/20161.791.841.641.81395,095
11/17/20162.362.381.701.781,493,982
11/16/20161.922.381.691.902,729,027
11/15/20161.641.761.601.65923,974
11/14/20161.491.601.481.57403,166
11/11/20161.431.531.431.49195,899
11/10/20161.361.441.361.43277,500
11/9/20161.221.381.201.36152,806
11/8/20161.231.311.201.28132,594
11/7/20161.231.311.231.24147,905
11/4/20161.211.271.211.25121,883
11/3/20161.251.281.251.2683,298
11/2/20161.271.321.251.25103,002
11/1/20161.231.371.151.31178,269
10/31/20161.381.381.261.2766,290
10/28/20161.271.381.261.33130,340
10/27/20161.301.311.281.2931,834
10/26/20161.351.371.261.28132,137
10/25/20161.391.401.321.3577,639
10/24/20161.381.401.361.3868,510
10/21/20161.421.421.381.3842,417
10/20/20161.421.441.371.4178,009
10/19/20161.381.451.381.3977,894
10/18/20161.341.381.301.38123,971
10/17/20161.401.401.301.3259,563
10/14/20161.361.391.351.3641,038
10/13/20161.401.401.321.3597,154
10/12/20161.361.391.331.35139,258
10/11/20161.401.431.381.4052,396
10/10/20161.441.481.421.4246,747
10/7/20161.451.481.401.4184,130
10/6/20161.491.501.431.4870,841
10/5/20161.511.521.461.4968,141
10/4/20161.531.541.451.4648,001
10/3/20161.441.541.401.51151,067
9/30/20161.501.501.381.41150,779
9/29/20161.531.541.421.4566,880
9/28/20161.531.571.441.51117,196
9/27/20161.581.581.521.53102,957
9/26/20161.521.591.521.5497,040
9/23/20161.601.631.521.52160,329
9/22/20161.581.661.561.60203,128
9/21/20161.491.601.491.55213,454
9/20/20161.481.591.451.49209,521
9/19/20161.401.501.401.46157,207
9/16/20161.341.401.321.40186,985
9/15/20161.341.381.341.3468,620
9/14/20161.401.401.331.3781,558
9/13/20161.511.541.321.33376,093
9/12/20161.461.551.461.51138,065
9/9/20161.571.591.461.46124,375
9/8/20161.501.601.501.58133,438
9/7/20161.551.671.431.51340,272
9/6/20161.281.501.281.49378,406
9/2/20161.301.321.281.3144,682
9/1/20161.241.301.241.3038,331
8/31/20161.251.281.231.2528,093
8/30/20161.281.281.251.2534,224
8/29/20161.301.301.251.2727,879
8/26/20161.291.341.251.26118,285
8/25/20161.311.321.281.2943,384
8/24/20161.311.341.271.27125,346
8/23/20161.311.321.251.3177,863
8/22/20161.281.321.271.27118,490
8/19/20161.281.301.281.2881,142
8/18/20161.301.301.251.2786,377
8/17/20161.271.291.271.2828,559
8/16/20161.301.311.231.2590,264
8/15/20161.331.331.271.2747,708
8/12/20161.281.331.241.30106,665
8/11/20161.311.341.241.3185,241
8/10/20161.381.381.251.25109,402
8/9/20161.421.421.291.33136,599
8/8/20161.281.421.281.40262,304
8/5/20161.201.291.201.28183,532
8/4/20161.161.231.131.1965,817
8/3/20161.141.221.121.18134,091
8/2/20161.161.171.081.09141,969
8/1/20161.091.191.091.15143,192
7/29/20161.081.101.071.09114,475
7/28/20161.121.151.101.1173,406
7/27/20161.161.181.111.1446,659
7/26/20161.131.181.101.15146,935
7/25/20161.191.241.101.10110,875
7/22/20161.271.311.201.23166,679
7/21/20161.171.301.171.26119,117
7/20/20161.211.261.201.2073,368
7/19/20161.181.251.151.2176,434
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center