SAFE BULKERS, Inc. (NY: SB)
7.390 USD  -0.630 (-7.86%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2012 7.100 7.140 7.030 7.130 81,208 +0.10(+1.42%)
Jan 30, 2012 7.280 7.290 6.990 7.030 316,877 -0.25(-3.43%)
Jan 27, 2012 7.090 7.280 7.030 7.280 197,656 +0.23(+3.26%)
Jan 26, 2012 6.860 7.100 6.850 7.050 149,108 +0.19(+2.77%)
Jan 25, 2012 6.900 6.930 6.850 6.860 55,366 +0.00(+0.00%)
Jan 24, 2012 6.820 6.910 6.810 6.860 52,568 -0.03(-0.44%)
Jan 23, 2012 6.750 6.900 6.720 6.890 151,404 +0.22(+3.30%)
Jan 20, 2012 6.900 6.900 6.670 6.670 143,016 -0.23(-3.33%)
Jan 19, 2012 6.880 6.990 6.830 6.900 80,334 -0.02(-0.29%)
Jan 18, 2012 6.760 7.000 6.760 6.920 106,989 +0.15(+2.22%)
Jan 17, 2012 6.760 6.810 6.700 6.770 92,456 +0.04(+0.59%)
Jan 13, 2012 6.630 6.740 6.600 6.730 56,296 +0.08(+1.20%)
Jan 12, 2012 6.690 6.700 6.560 6.650 51,008 +0.03(+0.45%)
Jan 11, 2012 6.610 6.650 6.540 6.620 73,103 +0.00(+0.00%)
Jan 10, 2012 6.630 6.660 6.570 6.620 54,801 +0.07(+1.07%)
Jan 09, 2012 6.620 6.650 6.480 6.550 61,099 +0.03(+0.46%)
Jan 06, 2012 6.590 6.590 6.520 6.520 78,715 -0.08(-1.21%)
Jan 05, 2012 6.350 6.680 6.350 6.600 159,086 +0.26(+4.10%)
Jan 04, 2012 6.230 6.380 6.150 6.340 67,345 +0.35(+5.84%)
Dec 30, 2011 5.980 6.090 5.920 5.990 237,133 +0.05(+0.84%)
Dec 29, 2011 6.000 6.000 5.910 5.940 175,101 -0.06(-1.00%)
Dec 28, 2011 5.960 6.000 5.950 6.000 147,706 +0.02(+0.33%)
Dec 27, 2011 6.100 6.100 5.980 5.980 155,729 -0.08(-1.32%)
Dec 23, 2011 6.150 6.150 6.060 6.060 86,511 -0.10(-1.62%)
Dec 21, 2011 6.000 6.210 5.990 6.160 124,417 +0.20(+3.36%)
Dec 20, 2011 6.080 6.090 5.960 5.960 69,292 +0.01(+0.17%)
Dec 19, 2011 6.120 6.210 5.900 5.950 89,078 -0.15(-2.46%)
Dec 16, 2011 5.970 6.180 5.965 6.100 98,312 +0.09(+1.50%)
Dec 15, 2011 6.050 6.074 5.950 6.010 86,658 +0.05(+0.84%)
Dec 14, 2011 6.000 6.040 5.910 5.960 120,519 -0.04(-0.67%)
Dec 13, 2011 6.060 6.100 6.000 6.000 139,247 -0.08(-1.32%)
Dec 12, 2011 6.110 6.190 6.050 6.080 91,103 -0.12(-1.94%)
Dec 09, 2011 6.130 6.240 6.091 6.200 70,647 +0.07(+1.14%)
Dec 08, 2011 6.190 6.220 6.060 6.130 146,338 -0.07(-1.13%)
Dec 07, 2011 6.240 6.260 6.130 6.200 83,677 -0.12(-1.90%)
Dec 06, 2011 6.270 6.350 6.150 6.320 96,416 +0.05(+0.80%)
Dec 05, 2011 6.150 6.390 6.150 6.270 158,573 +0.17(+2.79%)
Dec 02, 2011 6.120 6.180 6.050 6.100 80,718 +0.03(+0.49%)
Dec 01, 2011 6.180 6.180 6.000 6.070 112,562 -0.11(-1.78%)
Nov 30, 2011 6.130 6.180 5.991 6.180 133,819 +0.18(+3.00%)
Nov 29, 2011 6.010 6.100 5.970 6.000 110,256 -0.04(-0.66%)
Nov 28, 2011 6.110 6.220 5.940 6.040 112,691 +0.07(+1.17%)
Nov 25, 2011 5.950 6.070 5.950 5.970 22,627 -0.03(-0.50%)
Nov 23, 2011 6.250 6.250 5.950 6.000 108,252 -0.26(-4.15%)
Nov 22, 2011 6.470 6.480 6.140 6.260 117,624 -0.31(-4.72%)
Nov 21, 2011 6.640 6.640 6.370 6.570 111,645 -0.21(-3.10%)
Nov 18, 2011 6.820 6.950 6.780 6.780 98,227 -0.01(-0.15%)
Nov 17, 2011 6.820 6.900 6.680 6.790 118,149 -0.03(-0.44%)
Nov 16, 2011 6.730 6.830 6.730 6.820 46,084 +0.04(+0.59%)
Nov 15, 2011 6.710 6.850 6.650 6.780 84,452 +0.07(+1.04%)
Nov 14, 2011 6.690 6.720 6.620 6.710 67,366 +0.02(+0.30%)
Nov 11, 2011 6.650 6.750 6.610 6.690 54,724 +0.08(+1.21%)
Nov 10, 2011 6.600 6.688 6.500 6.610 74,432 -0.01(-0.15%)
Nov 09, 2011 6.740 6.800 6.580 6.620 79,081 -0.25(-3.64%)
Nov 08, 2011 6.790 6.900 6.750 6.870 73,769 +0.11(+1.63%)
Nov 07, 2011 6.730 6.838 6.710 6.760 48,139 +0.03(+0.45%)
Nov 04, 2011 6.600 6.800 6.600 6.730 39,829 +0.03(+0.45%)
Nov 03, 2011 6.690 6.780 6.590 6.700 96,759 +0.08(+1.21%)
Nov 02, 2011 6.610 6.690 6.500 6.620 56,116 +0.10(+1.53%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here