$1.08 -0.03 (%) Safe Bulkers Inc - New York Stock Exchange, Inc.

Jul. 29, 2016 | 12:49 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
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
7/18/20161.241.251.211.2181,384
7/15/20161.301.331.241.24115,411
7/14/20161.321.321.251.2798,131
7/13/20161.181.321.171.25336,602
7/12/20161.121.241.121.18203,431
7/11/20161.141.171.101.1093,298
7/8/20161.121.151.091.12119,368
7/7/20161.081.121.061.0995,197
7/6/20161.061.121.061.0880,271
7/5/20161.101.101.021.09217,190
7/1/20161.061.131.051.10229,364
6/30/20161.061.061.031.05172,407
6/29/20161.051.051.011.03182,651
6/28/20161.001.101.001.01237,656
6/27/20161.061.070.970.97357,161
6/24/20161.031.081.031.053,272,039
6/23/20161.081.141.041.14395,211
6/22/20161.001.061.001.03195,024
6/21/20161.031.081.001.00217,267
6/20/20161.101.101.041.05111,791
6/17/20161.091.131.071.09155,503
6/16/20161.051.121.011.08133,598
6/15/20161.161.161.051.0598,645
6/14/20161.121.131.101.10110,711
6/13/20161.101.121.101.10135,387
6/10/20161.181.181.101.10179,487
6/9/20161.251.251.191.2083,511
6/8/20161.211.281.191.23220,647
6/7/20161.151.211.141.20231,655
6/6/20161.031.161.031.16231,017
6/3/20161.051.101.001.06270,950
6/2/20161.191.191.031.03177,015
6/1/20161.161.181.041.17188,069
5/31/20161.111.181.111.14160,892
5/27/20161.101.101.051.10113,256
5/26/20161.031.100.991.07121,940
5/25/20160.961.060.961.05141,441
5/24/20160.940.990.940.95101,428
5/23/20161.021.030.940.97111,351
5/20/20160.961.000.951.00170,884
5/19/20160.870.950.860.95122,426
5/18/20161.001.000.890.92211,364
5/17/20161.021.050.981.00121,051
5/16/20160.921.040.921.01126,425
5/13/20160.930.940.910.93165,621
5/12/20160.981.030.930.9397,474
5/11/20161.031.080.970.99156,699
5/10/20160.941.040.911.03180,736
5/9/20160.990.990.890.90146,133
5/6/20160.890.960.890.95208,092
5/5/20161.011.050.910.95262,105
5/4/20161.081.081.001.02235,432
5/3/20161.151.151.021.09342,922
5/2/20161.271.271.151.15123,652
4/29/20161.461.531.211.24486,072
4/28/20161.411.471.281.43459,286
4/27/20161.271.401.251.37345,352
4/26/20161.191.241.151.24197,401
4/25/20161.201.201.141.17208,470
4/22/20161.211.211.101.19202,169
4/21/20161.301.321.131.18375,276
4/20/20161.231.361.191.30485,246
4/19/20161.171.251.151.23339,078
4/18/20161.101.181.061.15389,955
4/15/20161.131.191.091.11445,770
4/14/20161.051.201.051.09479,641
4/13/20160.991.050.961.00413,398
4/12/20161.001.000.910.96343,111
4/11/20160.901.050.901.00701,098
4/8/20160.790.900.790.89235,269
4/7/20160.810.840.750.81198,411
4/6/20160.720.790.700.79115,510
4/5/20160.760.760.710.7274,319
4/4/20160.790.810.720.75108,731
4/1/20160.820.820.790.8086,344
3/31/20160.760.820.760.80134,255
3/30/20160.750.780.740.76133,931
3/29/20160.670.760.670.75110,433
3/28/20160.730.730.660.67170,241
3/24/20160.700.740.580.71132,135
3/23/20160.770.800.710.71157,171
3/22/20160.790.810.770.7871,358
3/21/20160.820.830.760.8070,602
3/18/20160.920.940.770.81411,155
3/17/20160.880.880.820.88144,423
3/16/20160.930.930.870.89107,541
3/15/20160.800.930.790.90310,802
3/14/20160.780.800.760.80102,432
3/11/20160.800.810.740.7988,350
3/10/20160.760.810.720.77248,509
3/9/20160.810.870.750.81219,799
3/8/20160.900.950.750.82429,983
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center