$3.44 -0.17 (%) Safe Bulkers Inc - NYSE

Jul. 31, 2015 | 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
7/31/20153.623.723.433.44259,974
7/30/20153.653.693.513.61145,609
7/29/20153.703.873.593.68238,651
7/28/20153.473.723.333.68298,579
7/27/20153.483.623.423.53176,900
7/24/20153.603.623.473.53163,263
7/23/20153.873.873.613.63232,055
7/22/20153.913.983.813.85180,289
7/21/20153.984.133.913.95280,816
7/20/20153.944.063.863.96484,292
7/17/20153.743.963.743.89605,141
7/16/20153.543.723.543.72313,781
7/15/20153.643.703.523.53155,666
7/14/20153.643.693.573.65290,339
7/13/20153.463.733.463.66434,617
7/10/20153.203.483.203.45320,990
7/9/20153.343.373.183.18249,593
7/8/20153.213.303.203.28347,582
7/7/20153.343.393.203.28469,373
7/6/20153.343.503.273.36485,604
7/2/20153.163.363.113.35283,698
7/1/20153.253.643.053.13727,743
6/30/20153.203.233.133.22340,736
6/29/20153.343.353.183.20329,062
6/26/20153.373.383.263.38525,073
6/25/20153.563.563.333.35280,940
6/24/20153.543.623.533.54385,204
6/23/20153.353.583.313.58403,242
6/22/20153.243.433.233.35299,175
6/19/20153.313.373.243.24254,791
6/18/20153.273.393.243.28330,997
6/17/20153.163.323.153.22291,507
6/16/20153.033.133.013.13322,063
6/15/20153.043.132.993.05346,942
6/12/20153.053.093.003.05289,438
6/11/20153.103.112.993.04401,660
6/10/20153.123.173.053.17671,211
6/9/20153.303.493.153.221,019,087
6/8/20153.433.573.433.51130,253
6/5/20153.383.473.373.4793,926
6/4/20153.503.513.373.39128,170
6/3/20153.483.553.423.52148,854
6/2/20153.353.503.353.45219,288
6/1/20153.353.383.283.35105,301
5/29/20153.303.363.303.33187,194
5/28/20153.333.363.253.35174,291
5/27/20153.403.433.353.37199,593
5/26/20153.503.643.423.42281,748
5/22/20153.583.623.503.54321,036
5/21/20153.423.633.403.59329,451
5/20/20153.463.493.413.44112,109
5/19/20153.503.513.403.47232,617
5/18/20153.653.713.453.51397,430
5/15/20153.693.753.533.71191,990
5/14/20153.783.873.633.68383,465
5/13/20153.793.843.733.78302,584
5/12/20153.633.733.493.72255,984
5/11/20153.683.703.583.63235,573
5/8/20153.523.703.483.67371,291
5/7/20153.423.553.423.50374,562
5/6/20153.673.673.503.56355,409
5/5/20153.563.653.553.64235,907
5/4/20153.553.683.543.55205,160
5/1/20153.573.633.533.57200,746
4/30/20153.723.753.533.58455,660
4/29/20153.723.793.703.76389,916
4/28/20153.693.803.673.71295,921
4/27/20153.773.803.673.73238,464
4/24/20153.783.843.773.81244,611
4/23/20153.713.773.703.76198,215
4/22/20153.713.773.623.74358,008
4/21/20153.533.723.533.70326,409
4/20/20153.503.643.473.57214,711
4/17/20153.493.553.463.50216,223
4/16/20153.503.633.493.55226,359
4/15/20153.423.553.423.51501,961
4/14/20153.403.433.383.40107,837
4/13/20153.403.403.313.35181,142
4/10/20153.483.523.353.39228,375
4/9/20153.533.613.443.49319,870
4/8/20153.503.573.503.55280,798
4/7/20153.603.643.533.58267,933
4/6/20153.533.603.523.59172,508
4/2/20153.553.643.483.55178,649
4/1/20153.543.613.473.54387,880
3/31/20153.593.643.523.59233,790
3/30/20153.603.693.563.64310,707
3/27/20153.473.583.453.55215,323
3/26/20153.473.543.443.52309,283
3/25/20153.553.553.403.47346,734
3/24/20153.773.813.543.54278,470
3/23/20153.673.803.633.78271,627
3/20/20153.553.663.533.66546,593
3/19/20153.293.523.233.51327,455
3/18/20153.203.333.153.30252,553
3/17/20153.213.293.183.23206,189
3/16/20153.303.333.133.24404,618
3/13/20153.263.323.173.29195,616
3/12/20153.183.293.143.28409,460
3/11/20153.283.333.203.25304,976
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!