Safe Bulkers Inc $8.11

down -0.03


24/7/2014 11:20 AM  |  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
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
4/25/20148.388.468.168.23229,652
4/24/20148.598.658.328.42277,213
4/23/20148.748.768.498.51352,769
4/22/20148.879.028.688.68431,312
4/21/20149.059.088.788.80540,206
4/17/20148.508.818.348.76643,061
4/16/20148.178.498.078.47909,466
4/15/20148.148.327.898.081,038,790
4/14/20148.418.418.088.21639,810
4/11/20148.508.698.238.29565,859
4/10/20148.889.028.418.541,225,339
4/9/20149.019.158.768.92674,413
4/8/20148.909.088.808.95262,354
4/7/20149.079.178.858.92388,510
4/4/20149.159.448.959.18604,153
4/3/20149.579.579.049.09645,389
4/2/20149.859.909.539.57258,652
4/1/20149.579.899.559.82430,572
3/31/20149.339.589.329.52427,212
3/28/20149.089.399.089.26316,859
3/27/20148.899.198.809.06288,699
3/26/20149.389.528.898.93760,710
3/25/20149.459.569.289.36166,670
3/24/20149.669.699.249.40561,175
3/21/20149.469.799.439.66658,257
3/20/20149.309.489.269.39385,652
3/19/20149.889.989.259.381,379,210
3/18/20149.709.969.679.91335,607
3/17/20149.779.919.549.61400,878
3/14/20149.749.949.639.69370,422
3/13/201410.1710.309.609.83838,066
3/12/201410.2510.369.8510.15876,108
3/11/201411.0111.0910.2810.36805,044
3/10/201411.4011.4310.9310.981,032,522
3/7/201411.1111.4810.9911.431,419,805
3/6/201411.0711.1610.8511.041,334,816
3/5/201410.3510.7810.3110.771,190,749
3/4/201410.2410.4510.1010.30652,201
3/3/201410.0810.249.9710.14343,769
Trading Center