$3.60 +0.07 (%) Safe Bulkers Inc - NYSE

Jan. 30, 2015 | 01:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SB historical data

Date Open High Low Close Volume
1/29/20153.543.563.433.53386,024
1/28/20153.803.953.543.54548,201
1/27/20153.703.743.603.72293,379
1/26/20153.663.673.573.66368,631
1/23/20153.643.683.573.62327,388
1/22/20153.703.703.563.66362,477
1/21/20153.683.723.583.62339,372
1/20/20153.773.773.573.63364,801
1/16/20153.523.763.523.75580,501
1/15/20153.593.653.463.54387,836
1/14/20153.573.603.463.57503,925
1/13/20153.853.963.583.62818,528
1/12/20153.773.793.603.67333,311
1/9/20153.874.003.713.77653,840
1/8/20153.754.013.733.93713,684
1/7/20153.723.793.623.69399,728
1/6/20153.713.783.613.67423,089
1/5/20153.833.973.713.72528,635
1/2/20153.953.973.833.84480,257
12/31/20143.854.013.853.91709,951
12/30/20143.993.993.863.91536,981
12/29/20144.074.133.903.94578,753
12/26/20143.864.083.864.07506,012
12/24/20144.034.033.773.86554,240
12/23/20144.064.164.014.03767,897
12/22/20144.004.033.904.00547,953
12/19/20144.084.083.973.971,063,183
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center