SAFE BULKERS, Inc. (NY: SB)
5.850 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Oct 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2012 5.650 5.660 5.500 5.500 306,277 -0.15(-2.65%)
Oct 26, 2012 5.650 5.650 5.650 0 -0.12(-2.08%)
Oct 25, 2012 5.780 5.830 5.720 5.770 217,149 -0.03(-0.52%)
Oct 24, 2012 5.870 5.880 5.750 5.800 202,697 -0.06(-1.02%)
Oct 23, 2012 5.950 5.955 5.820 5.860 177,631 -0.01(-0.17%)
Oct 19, 2012 5.860 5.890 5.850 5.870 146,277 -0.02(-0.34%)
Oct 18, 2012 5.810 5.930 5.810 5.890 222,545 +0.04(+0.68%)
Oct 17, 2012 5.760 5.870 5.710 5.850 259,666 +0.09(+1.56%)
Oct 16, 2012 5.730 5.800 5.700 5.760 204,358 +0.01(+0.17%)
Oct 15, 2012 5.730 5.770 5.700 5.750 149,264 +0.00(+0.00%)
Oct 12, 2012 5.800 5.820 5.710 5.750 105,261 +0.00(+0.00%)
Oct 11, 2012 5.760 5.790 5.720 5.750 142,639 -0.02(-0.35%)
Oct 10, 2012 5.800 5.810 5.700 5.770 230,426 -0.06(-1.03%)
Oct 09, 2012 5.820 5.860 5.790 5.830 167,812 +0.03(+0.52%)
Oct 08, 2012 5.830 5.850 5.800 5.800 141,712 -0.03(-0.51%)
Oct 06, 2012 5.830 5.890 5.790 5.830 114,348 +0.00(+0.00%)
Oct 05, 2012 5.830 5.890 5.790 5.830 114,348 +0.03(+0.52%)
Oct 04, 2012 5.790 5.820 5.740 5.800 152,391 +0.03(+0.52%)
Oct 03, 2012 5.700 5.830 5.690 5.770 156,753 +0.08(+1.41%)
Oct 02, 2012 5.680 5.720 5.670 5.690 200,501 +0.02(+0.35%)
Oct 01, 2012 5.800 5.830 5.660 5.670 330,016 -0.13(-2.24%)
Sep 28, 2012 5.770 5.830 5.770 5.800 177,862 +0.02(+0.35%)
Sep 27, 2012 5.860 5.890 5.760 5.780 255,137 -0.05(-0.86%)
Sep 26, 2012 5.940 6.000 5.790 5.830 288,126 -0.09(-1.52%)
Sep 25, 2012 6.120 6.120 5.910 5.920 384,846 -0.12(-1.99%)
Sep 24, 2012 6.100 6.120 6.040 6.040 197,789 -0.09(-1.47%)
Sep 21, 2012 6.160 6.170 6.110 6.130 163,425 -0.04(-0.65%)
Sep 20, 2012 6.110 6.180 6.100 6.170 504,792 +0.02(+0.33%)
Sep 19, 2012 6.180 6.210 6.098 6.150 302,941 -0.03(-0.49%)
Sep 18, 2012 6.050 6.180 6.040 6.180 156,371 +0.11(+1.81%)
Sep 17, 2012 6.120 6.150 6.050 6.070 118,293 -0.08(-1.30%)
Sep 14, 2012 6.100 6.150 6.040 6.150 173,544 +0.09(+1.49%)
Sep 13, 2012 6.090 6.140 6.020 6.060 261,011 -0.04(-0.66%)
Sep 12, 2012 6.090 6.100 6.040 6.100 309,443 +0.03(+0.49%)
Sep 11, 2012 6.080 6.140 6.020 6.070 317,323 +0.00(+0.00%)
Sep 10, 2012 6.080 6.140 6.040 6.070 184,714 -0.08(-1.30%)
Sep 07, 2012 6.160 6.160 6.100 6.150 159,806 +0.01(+0.16%)
Sep 06, 2012 6.180 6.180 6.120 6.140 98,727 -0.02(-0.32%)
Sep 05, 2012 6.100 6.190 6.050 6.160 141,746 +0.09(+1.48%)
Sep 04, 2012 6.090 6.100 6.030 6.070 147,012 +0.01(+0.17%)
Aug 31, 2012 6.020 6.095 6.020 6.060 85,918 +0.06(+1.00%)
Aug 30, 2012 6.090 6.090 6.000 6.000 147,895 -0.07(-1.15%)
Aug 29, 2012 6.040 6.100 6.040 6.070 112,705 -0.09(-1.46%)
Aug 27, 2012 6.220 6.220 6.150 6.160 136,530 -0.06(-0.96%)
Aug 24, 2012 6.250 6.250 6.190 6.220 99,406 -0.01(-0.16%)
Aug 23, 2012 6.220 6.300 6.150 6.230 161,227 +0.00(+0.00%)
Aug 22, 2012 6.350 6.440 6.170 6.230 218,869 -0.27(-4.15%)
Aug 21, 2012 6.660 6.660 6.450 6.500 382,396 -0.05(-0.76%)
Aug 20, 2012 6.550 6.630 6.530 6.550 376,714 +0.00(+0.00%)
Aug 17, 2012 6.430 6.600 6.390 6.550 269,984 +0.16(+2.50%)
Aug 16, 2012 6.340 6.440 6.280 6.390 243,605 +0.05(+0.79%)
Aug 15, 2012 6.220 6.400 6.220 6.340 193,532 +0.15(+2.42%)
Aug 14, 2012 6.030 6.240 6.030 6.190 158,581 +0.16(+2.65%)
Aug 13, 2012 6.140 6.140 6.030 6.030 183,778 -0.05(-0.82%)
Aug 11, 2012 6.130 6.155 6.050 6.080 126,640 +0.00(+0.00%)
Aug 10, 2012 6.130 6.155 6.050 6.080 126,640 -0.05(-0.82%)
Aug 09, 2012 6.100 6.200 6.050 6.130 188,410 +0.04(+0.66%)
Aug 08, 2012 6.120 6.150 6.060 6.090 163,125 -0.01(-0.16%)
Aug 07, 2012 6.150 6.200 6.050 6.100 275,096 -0.01(-0.16%)
Aug 06, 2012 6.100 6.110 6.020 6.110 133,537 +0.12(+2.00%)
Aug 03, 2012 6.080 6.120 5.990 5.990 149,454 -0.05(-0.83%)
Aug 02, 2012 6.070 6.140 6.000 6.040 96,570 +0.00(+0.00%)
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