$1.52 0.00 (%) Safe Bulkers Inc - New York Stock Exchange, Inc.

Sep. 23, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SB historical data

Date Open High Low Close Volume
9/23/20161.601.631.521.52160,329
9/22/20161.581.661.561.60203,128
9/21/20161.491.601.491.55213,454
9/20/20161.481.591.451.49209,521
9/19/20161.401.501.401.46157,207
9/16/20161.341.401.321.40186,985
9/15/20161.341.381.341.3468,620
9/14/20161.401.401.331.3781,558
9/13/20161.511.541.321.33376,093
9/12/20161.461.551.461.51138,065
9/9/20161.571.591.461.46124,375
9/8/20161.501.601.501.58133,438
9/7/20161.551.671.431.51340,272
9/6/20161.281.501.281.49378,406
9/2/20161.301.321.281.3144,682
9/1/20161.241.301.241.3038,331
8/31/20161.251.281.231.2528,093
8/30/20161.281.281.251.2534,224
8/29/20161.301.301.251.2727,879
8/26/20161.291.341.251.26118,285
8/25/20161.311.321.281.2943,384
8/24/20161.311.341.271.27125,346
8/23/20161.311.321.251.3177,863
8/22/20161.281.321.271.27118,490
8/19/20161.281.301.281.2881,142
8/18/20161.301.301.251.2786,377
8/17/20161.271.291.271.2828,559
8/16/20161.301.311.231.2590,264
8/15/20161.331.331.271.2747,708
8/12/20161.281.331.241.30106,665
8/11/20161.311.341.241.3185,241
8/10/20161.381.381.251.25109,402
8/9/20161.421.421.291.33136,599
8/8/20161.281.421.281.40262,304
8/5/20161.201.291.201.28183,532
8/4/20161.161.231.131.1965,817
8/3/20161.141.221.121.18134,091
8/2/20161.161.171.081.09141,969
8/1/20161.091.191.091.15143,192
7/29/20161.081.101.071.09114,475
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center