Safe Bulkers Inc $7.37

down -0.28


19/9/2014 12:46 PM  |  NYSE : SB  
Industries : Transportation / Shipping
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SB historical data

Date Open High Low Close Volume
9/18/20147.817.887.587.65368,127
9/17/20147.777.967.737.80408,514
9/16/20147.837.927.737.77354,317
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
9/5/20148.218.418.178.27536,043
9/4/20148.298.448.238.28343,368
9/3/20148.608.808.078.22961,200
9/2/20148.788.808.528.53234,643
8/29/20148.608.808.468.77312,596
8/28/20148.428.698.298.58340,808
8/27/20148.548.618.458.46164,247
8/26/20148.518.588.388.55259,100
8/25/20148.668.758.378.50353,214
8/22/20148.638.768.598.63306,241
8/21/20148.458.668.338.66347,081
8/20/20148.818.848.418.45548,316
8/19/20148.588.878.568.84606,299
8/18/20148.398.688.358.621,078,207
8/15/20148.018.358.018.34925,383
8/14/20147.548.147.467.951,314,625
8/13/20147.247.587.197.51722,919
8/12/20147.137.257.077.22767,259
8/11/20147.057.357.057.13590,417
8/8/20146.867.026.756.98428,907
8/7/20147.007.166.806.88352,283
8/6/20147.007.116.937.00415,648
8/5/20147.027.266.987.00638,966
8/4/20147.127.176.977.08573,124
8/1/20147.297.296.987.14611,457
7/31/20147.357.387.257.29465,968
7/30/20147.928.107.217.391,605,901
7/29/20147.828.087.678.02913,656
7/28/20148.088.087.787.83485,153
7/25/20148.028.107.908.02519,733
7/24/20148.128.187.988.14366,034
7/23/20148.488.487.948.14957,509
7/22/20148.608.608.428.49249,287
7/21/20148.518.588.378.52241,595
7/18/20148.428.568.408.55337,990
7/17/20148.438.578.408.43283,283
7/16/20148.598.638.368.52462,666
7/15/20148.938.988.558.58297,437
7/14/20148.828.958.768.91234,922
7/11/20148.738.818.598.75239,781
7/10/20148.548.778.508.72274,716
7/9/20148.758.878.688.70298,883
7/8/20148.999.008.598.72561,458
7/7/20149.229.248.918.97596,462
7/3/20149.349.359.209.27182,995
7/2/20149.529.649.299.32290,339
7/1/20149.789.929.549.55392,840
6/30/20149.319.779.219.76648,280
6/27/20149.329.569.219.323,408,667
6/26/20149.459.499.119.34381,051
6/25/20149.289.589.259.48323,266
6/24/20149.869.989.299.31599,021
6/23/201410.0010.059.759.91510,088
6/20/20149.919.989.819.98337,869
6/19/201410.0410.159.869.91390,328
6/18/201410.0610.189.939.96438,475
6/17/20149.7610.089.6010.05633,506
6/16/20149.129.989.059.941,396,468
6/13/20149.009.249.009.18435,629
6/12/20148.919.018.839.00437,050
6/11/20148.708.958.708.94289,930
6/10/20148.718.888.698.82253,618
6/9/20148.548.738.398.70434,731
6/6/20148.548.668.368.60333,183
6/5/20148.448.678.368.63373,237
6/4/20148.258.458.178.35350,382
6/3/20148.048.248.008.19275,440
6/2/20148.108.158.008.07289,867
5/30/20148.008.257.998.10470,017
5/29/20148.268.387.938.05870,528
5/28/20148.658.708.478.47371,336
5/27/20148.708.828.548.58283,449
5/23/20148.398.678.368.62473,727
5/22/20148.248.378.218.32263,547
5/21/20148.158.378.158.23228,159
5/20/20148.198.258.058.05171,240
5/19/20148.128.288.098.17178,138
5/16/20147.878.197.768.09288,450
5/15/20148.238.257.877.87487,757
5/14/20148.728.758.138.23545,311
5/13/20148.318.388.208.27197,189
5/12/20148.118.328.068.28399,470
5/9/20148.048.157.938.11198,683
5/8/20148.168.298.028.05305,879
5/7/20148.198.328.088.16450,592
5/6/20148.288.298.068.20255,205
5/5/20148.218.348.108.34249,944
5/2/20148.338.578.268.32223,359
5/1/20148.058.488.058.35391,884
4/30/20147.938.167.868.12335,199
4/29/20148.028.097.817.98480,336
4/28/20148.238.337.787.97561,552
Trading Center