$1.01 -0.09 (%) Safe Bulkers Inc - New York Stock Exchange, Inc.

May. 4, 2016 | 02:56 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
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
3/7/20160.830.940.790.87641,311
3/4/20160.710.890.700.79947,606
3/3/20160.640.700.610.70270,246
3/2/20160.620.640.620.62175,682
3/1/20160.640.670.620.63213,196
2/29/20160.550.730.550.64561,963
2/26/20160.580.580.520.5594,776
2/25/20160.570.590.540.58195,604
2/24/20160.580.590.530.5496,030
2/23/20160.650.650.560.59313,024
2/22/20160.640.700.640.65231,118
2/19/20160.620.650.590.65107,504
2/18/20160.700.710.560.63394,404
2/17/20160.690.750.640.69496,560
2/16/20160.550.680.540.66678,046
2/12/20160.470.530.450.53242,697
2/11/20160.560.560.420.47317,049
2/10/20160.370.410.370.41198,308
2/9/20160.400.400.370.37287,169
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center