Safe Bulkers, Inc. historical prices

   Watch this stock

Historical chart

    3.96 
    2.74 
    1.52 
 Jul 1, 2015 Jun 28, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jun 28, 2016 1.00 1.10 1.00 1.01 237,656
Jun 27, 2016 1.06 1.07 0.97 0.97 357,161
Jun 24, 2016 1.03 1.08 1.03 1.05 3,272,039
Jun 23, 2016 1.08 1.14 1.04 1.14 395,211
Jun 22, 2016 1.00 1.06 1.00 1.03 195,024
Jun 21, 2016 1.03 1.08 1.00 1.00 217,267
Jun 20, 2016 1.10 1.10 1.04 1.05 111,791
Jun 17, 2016 1.09 1.13 1.07 1.09 155,503
Jun 16, 2016 1.05 1.12 1.01 1.08 133,598
Jun 15, 2016 1.16 1.16 1.05 1.05 98,645
Jun 14, 2016 1.12 1.13 1.10 1.10 110,711
Jun 13, 2016 1.10 1.12 1.10 1.10 135,387
Jun 10, 2016 1.18 1.18 1.10 1.10 179,487
Jun 9, 2016 1.25 1.25 1.19 1.20 83,511
Jun 8, 2016 1.21 1.28 1.19 1.23 220,647
Jun 7, 2016 1.15 1.21 1.14 1.20 231,655
Jun 6, 2016 1.03 1.16 1.03 1.16 231,017
Jun 3, 2016 1.05 1.10 1.00 1.06 270,950
Jun 2, 2016 1.19 1.19 1.03 1.03 177,015
Jun 1, 2016 1.16 1.18 1.04 1.17 188,069
May 31, 2016 1.11 1.18 1.11 1.14 160,892
May 27, 2016 1.10 1.10 1.05 1.10 113,256
May 26, 2016 1.03 1.10 0.99 1.07 116,645
May 25, 2016 0.96 1.06 0.96 1.05 141,441
May 24, 2016 0.94 0.99 0.94 0.95 101,428
May 23, 2016 1.02 1.03 0.94 0.97 111,142
May 20, 2016 0.96 1.00 0.94 1.00 170,884
May 19, 2016 0.87 0.95 0.86 0.95 122,426
May 18, 2016 1.00 1.00 0.89 0.92 210,379
May 17, 2016 1.02 1.05 0.98 1.00 120,983