$3.42 0.00 (%) Safe Bulkers Inc - NYSE

May. 26, 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
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
3/10/20153.443.483.273.28383,643
3/9/20153.673.763.403.49473,214
3/6/20153.653.813.553.55339,611
3/5/20153.703.823.643.67266,720
3/4/20153.843.883.623.72334,184
3/3/20153.783.933.673.75678,347
3/2/20153.753.863.603.82553,498
2/27/20153.443.803.443.79810,741
2/26/20153.703.733.553.73429,753
2/25/20153.513.693.503.66588,845
2/24/20153.453.533.443.49317,014
2/23/20153.523.553.443.44372,659
2/20/20153.503.573.483.51339,353
2/19/20153.513.543.473.50334,718
2/18/20153.563.573.483.49514,983
2/17/20153.613.653.543.57183,589
2/13/20153.623.653.583.60301,936
2/12/20153.703.713.563.61330,189
2/11/20153.693.753.613.63234,205
2/10/20153.853.853.683.76287,310
2/9/20153.923.943.823.85295,570
2/6/20153.913.963.803.90528,014
2/5/20153.854.073.854.00739,768
2/4/20153.803.943.713.84608,611
2/3/20153.683.843.643.84515,981
2/2/20153.653.653.573.61346,295
1/30/20153.533.673.533.59253,142
1/29/20153.543.563.433.53386,024
1/28/20153.803.953.543.54548,201
1/27/20153.703.743.603.72293,379
1/26/20153.663.673.573.66368,631
1/23/20153.643.683.573.62327,388
1/22/20153.703.703.563.66362,477
1/21/20153.683.723.583.62339,372
1/20/20153.773.773.573.63364,801
1/16/20153.523.763.523.75580,501
1/15/20153.593.653.463.54387,836
1/14/20153.573.603.463.57503,925
1/13/20153.853.963.583.62818,528
1/12/20153.773.793.603.67333,311
1/9/20153.874.003.713.77653,840
1/8/20153.754.013.733.93713,684
1/7/20153.723.793.623.69399,728
1/6/20153.713.783.613.67423,089
1/5/20153.833.973.713.72528,635
1/2/20153.953.973.833.84480,257
12/31/20143.854.013.853.91709,951
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center