SAFE BULKERS $5.48

down -0.12


24/5/2013 04:24 PM  |  NYSE : SB  |  Industries : Transportation and Warehousing / Deep Sea, Coastal, and Great Lakes Water Transportation
Type:

SB historical data

Date Open High Low Close Volume
5/24/2013 5.60 5.60 5.42 5.48 958
5/23/2013 5.41 5.70 5.25 5.60 4583
5/22/2013 5.59 5.72 5.42 5.51 4446
5/21/2013 5.59 5.75 5.53 5.58 4289
5/20/2013 5.29 5.54 5.26 5.50 4114
5/17/2013 5.26 5.31 5.21 5.30 2299
5/16/2013 5.35 5.43 5.06 5.24 9457
5/15/2013 4.95 5.05 4.92 5.03 1948
5/14/2013 5.02 5.06 4.87 4.96 1751
5/13/2013 5.10 5.13 5.00 5.02 1288
5/10/2013 4.98 5.14 4.96 5.12 1609
5/9/2013 5.23 5.23 4.86 5.03 3676
5/8/2013 5.50 5.55 5.22 5.30 3037
5/7/2013 4.99 5.53 4.97 5.50 9362
5/6/2013 4.94 5.02 4.90 5.00 1446
5/3/2013 4.88 5.00 4.84 4.91 1536
5/2/2013 4.86 4.91 4.82 4.84 617
5/1/2013 5.02 5.02 4.83 4.84 1362
4/30/2013 4.90 5.05 4.90 5.02 1677
4/29/2013 4.93 4.94 4.87 4.93 1016
4/26/2013 4.90 4.93 4.81 4.92 906
4/25/2013 4.86 4.92 4.85 4.91 1046
4/24/2013 4.76 4.89 4.75 4.85 1379
4/23/2013 4.65 4.80 4.62 4.76 1780
4/22/2013 4.75 4.77 4.63 4.73 915
4/19/2013 4.87 4.88 4.73 4.74 1428
4/18/2013 4.80 4.91 4.76 4.88 1490
4/17/2013 5.05 5.05 4.75 4.76 2467
4/16/2013 4.83 5.05 4.81 5.01 3136
4/15/2013 4.89 4.93 4.65 4.80 4940
4/12/2013 4.98 5.03 4.96 5.00 1320
4/11/2013 4.96 5.02 4.93 5.01 2200
4/10/2013 4.98 5.01 4.92 5.01 1934
4/9/2013 4.98 5.04 4.92 4.99 2247
4/8/2013 4.87 5.03 4.76 4.99 3236
4/5/2013 4.82 4.95 4.74 4.88 2107
4/4/2013 4.75 4.91 4.64 4.91 3449
4/3/2013 4.75 4.76 4.66 4.76 4220
4/2/2013 4.85 4.87 4.59 4.78 5304
4/1/2013 4.92 4.94 4.85 4.85 2242
3/28/2013 5.07 5.09 4.91 4.96 2473
3/27/2013 4.98 5.11 4.92 5.07 2421
3/26/2013 5.03 5.10 4.98 4.99 1756
3/25/2013 5.16 5.16 4.97 5.04 2662
3/22/2013 5.00 5.19 5.00 5.10 4007
3/21/2013 4.96 5.09 4.86 4.95 5046
3/20/2013 4.81 5.05 4.81 5.00 4723
3/19/2013 4.84 4.86 4.80 4.81 2484
3/18/2013 4.85 4.92 4.78 4.86 3417
3/15/2013 4.85 4.91 4.73 4.90 4561
3/14/2013 4.71 4.95 4.70 4.85 5970
3/13/2013 4.56 4.71 4.55 4.71 2210
3/12/2013 4.80 4.80 4.53 4.57 4023
3/11/2013 4.65 4.90 4.53 4.77 7741
3/8/2013 4.41 4.67 4.41 4.63 6579
3/7/2013 4.17 4.47 4.15 4.41 9249
3/6/2013 4.02 4.20 4.01 4.18 5564
3/5/2013 3.91 4.05 3.90 4.01 4279
3/4/2013 3.94 3.94 3.86 3.93 3786
3/1/2013 3.82 3.97 3.80 3.93 5078
2/28/2013 3.88 3.97 3.85 3.95 474
2/27/2013 3.87 3.93 3.81 3.93 4544
2/26/2013 3.94 3.94 3.80 3.83 3660
2/25/2013 3.96 3.98 3.89 3.93 3655
2/22/2013 3.75 3.96 3.73 3.90 4706
2/21/2013 3.77 3.86 3.69 3.73 6477
2/20/2013 3.81 3.89 3.78 3.78 6879
2/19/2013 3.68 3.80 3.63 3.78 3253
2/15/2013 3.77 3.77 3.61 3.63 2890
2/14/2013 3.85 3.88 3.73 3.77 2408
2/13/2013 3.74 3.89 3.74 3.84 2785
2/12/2013 3.71 3.78 3.66 3.73 1898
2/11/2013 3.75 3.78 3.65 3.70 2471
2/8/2013 3.75 3.79 3.71 3.72 1998
2/7/2013 3.87 3.87 3.72 3.76 2919
2/6/2013 3.91 3.93 3.83 3.88 1486
2/5/2013 3.90 3.94 3.83 3.89 1836
2/4/2013 4.05 4.10 3.83 3.88 4070
2/1/2013 4.08 4.08 4.01 4.05 2432
1/31/2013 4.04 4.09 3.97 4.02 2150
1/30/2013 4.12 4.19 4.01 4.02 3934
1/29/2013 3.92 4.12 3.92 4.12 4421
1/28/2013 3.94 3.98 3.85 3.90 3759
1/25/2013 3.96 4.00 3.87 3.92 2234
1/24/2013 3.92 3.95 3.86 3.89 3556
1/23/2013 3.86 3.90 3.81 3.90 2791
1/22/2013 3.77 3.90 3.77 3.85 3245
1/18/2013 3.82 3.83 3.75 3.77 2109
1/17/2013 3.79 3.88 3.77 3.80 2680
1/16/2013 3.79 3.82 3.71 3.76 3107
1/15/2013 3.90 3.90 3.74 3.83 3224
1/14/2013 4.01 4.07 3.80 3.87 5008
1/11/2013 4.15 4.22 4.00 4.02 3576
1/10/2013 4.17 4.22 4.08 4.14 4789
1/9/2013 4.07 4.21 4.04 4.10 4467
1/8/2013 3.99 4.15 3.96 4.04 6087
1/7/2013 3.93 3.99 3.90 3.99 5367
1/4/2013 3.68 3.98 3.66 3.90 7034
1/3/2013 3.58 3.72 3.55 3.63 3960
1/2/2013 3.40 3.59 3.40 3.59 4269
Marketplace
Trading Center