Safe Bulkers Stock Price History | Historical SB Company Stock 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 Telekurs USA
Postage Rates