SAFE BULKERS, Inc. (NY: SB)
7.800 USD  +0.030 (+0.39%)
Official Closing Price  /  Updated: 6:40 PM EDT, Sep 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 28, 2008 4.010 4.350 3.980 4.150 25,633 +0.14(+3.49%)
Nov 26, 2008 4.440 4.540 3.680 4.010 163,799 -0.43(-9.68%)
Nov 25, 2008 5.110 5.400 4.300 4.440 249,603 -0.67(-13.11%)
Nov 24, 2008 3.780 5.230 3.760 5.110 128,526 +1.28(+33.42%)
Nov 21, 2008 3.230 3.900 3.230 3.830 118,523 +0.56(+17.13%)
Nov 20, 2008 3.550 3.980 2.980 3.270 140,991 -0.42(-11.38%)
Nov 19, 2008 4.670 4.670 3.600 3.690 188,648 -1.24(-25.15%)
Nov 18, 2008 5.440 5.499 4.760 4.930 208,647 -0.46(-8.53%)
Nov 17, 2008 5.900 6.000 5.260 5.390 61,035 -0.48(-8.18%)
Nov 14, 2008 6.420 6.420 5.710 5.870 60,342 -0.50(-7.85%)
Nov 13, 2008 6.490 6.770 5.170 6.370 113,381 -0.28(-4.21%)
Nov 12, 2008 7.500 7.770 6.510 6.650 112,142 -0.81(-10.86%)
Nov 11, 2008 7.700 7.700 7.250 7.460 62,750 -0.36(-4.60%)
Nov 10, 2008 7.100 7.990 7.100 7.820 121,413 +0.82(+11.71%)
Nov 07, 2008 7.000 7.160 6.843 7.000 105,050 +0.05(+0.72%)
Nov 06, 2008 7.370 7.370 6.770 6.950 50,526 -0.42(-5.70%)
Nov 05, 2008 8.160 8.160 7.310 7.370 148,513 -0.20(-2.64%)
Nov 04, 2008 7.850 8.780 7.120 7.570 243,410 +0.89(+13.32%)
Nov 03, 2008 5.850 7.000 5.850 6.680 196,772 +1.17(+21.23%)
Oct 31, 2008 4.840 5.510 4.620 5.510 102,801 +0.74(+15.51%)
Oct 30, 2008 4.500 5.250 4.500 4.770 220,254 +0.29(+6.47%)
Oct 29, 2008 4.450 4.590 4.330 4.480 290,441 +0.15(+3.46%)
Oct 28, 2008 4.520 4.660 4.160 4.330 217,947 -0.01(-0.23%)
Oct 27, 2008 4.970 5.210 4.200 4.340 69,385 -0.63(-12.68%)
Oct 25, 2008 4.770 5.000 4.700 4.970 0 +0.00(+0.00%)
Oct 24, 2008 4.770 5.000 4.700 4.970 110,580 -0.35(-6.58%)
Oct 23, 2008 5.610 5.860 5.200 5.320 97,989 -0.34(-6.01%)
Oct 22, 2008 6.080 6.080 5.520 5.660 65,163 -0.45(-7.36%)
Oct 21, 2008 6.100 6.200 6.020 6.110 53,250 -0.04(-0.65%)
Oct 20, 2008 6.240 6.350 6.050 6.150 60,660 -0.02(-0.32%)
Oct 17, 2008 5.940 6.370 5.780 6.170 144,300 +0.23(+3.87%)
Oct 16, 2008 6.250 6.400 5.480 5.940 94,273 -0.38(-6.01%)
Oct 15, 2008 7.000 7.000 6.000 6.320 156,584 -0.68(-9.71%)
Oct 14, 2008 7.500 7.600 6.870 7.000 69,677 -0.21(-2.91%)
Oct 13, 2008 7.000 7.850 6.860 7.210 115,720 +0.32(+4.64%)
Oct 10, 2008 6.400 6.910 6.000 6.890 282,854 -0.11(-1.57%)
Oct 09, 2008 7.320 7.650 6.750 7.000 185,352 -0.30(-4.11%)
Oct 08, 2008 6.600 7.890 6.370 7.300 266,535 +0.03(+0.41%)
Oct 07, 2008 7.470 7.800 7.000 7.270 232,477 +0.10(+1.39%)
Oct 06, 2008 8.600 8.630 6.500 7.170 335,183 -2.15(-23.07%)
Oct 04, 2008 9.600 10.45 9.010 9.320 0 +0.00(+0.00%)
Oct 03, 2008 9.600 10.45 9.010 9.320 230,569 -0.13(-1.38%)
Oct 02, 2008 11.25 11.47 9.320 9.450 311,396 -1.90(-16.74%)
Oct 01, 2008 11.05 11.45 10.25 11.35 95,357 +0.45(+4.13%)
Sep 30, 2008 11.19 11.19 9.380 10.90 138,408 -0.35(-3.11%)
Sep 29, 2008 12.40 12.89 10.83 11.25 159,965 -1.50(-11.76%)
Sep 27, 2008 13.47 13.47 12.00 12.75 0 +0.00(+0.00%)
Sep 26, 2008 13.47 13.47 12.00 12.75 0 -0.99(-7.21%)
Sep 25, 2008 14.11 14.29 13.61 13.74 108,317 -0.46(-3.24%)
Sep 24, 2008 14.45 14.86 13.76 14.20 56,930 -0.25(-1.73%)
Sep 23, 2008 15.16 15.23 14.12 14.45 72,180 -0.53(-3.54%)
Sep 22, 2008 16.00 16.00 14.98 14.98 17,745 -1.02(-6.37%)
Sep 19, 2008 15.42 16.90 15.10 16.00 0 +1.40(+9.59%)
Sep 18, 2008 14.97 15.42 14.17 14.60 99,339 -0.50(-3.31%)
Sep 17, 2008 15.30 15.63 14.80 15.10 67,670 -0.46(-2.96%)
Sep 16, 2008 15.24 16.00 14.98 15.56 92,024 +0.08(+0.52%)
Sep 15, 2008 15.64 16.89 15.18 15.48 154,911 -0.66(-4.09%)
Sep 12, 2008 16.01 16.32 15.90 16.14 70,400 +0.18(+1.13%)
Sep 11, 2008 15.40 16.00 15.25 15.96 122,813 +0.42(+2.70%)
Sep 10, 2008 16.10 16.15 15.06 15.54 206,575 -0.58(-3.60%)
Sep 09, 2008 15.99 16.99 15.96 16.12 333,420 +0.04(+0.25%)
Sep 08, 2008 17.98 18.00 16.00 16.08 396,484 -1.49(-8.48%)
Sep 06, 2008 17.79 18.00 17.37 17.57 0 +0.00(+0.00%)
Sep 05, 2008 17.79 18.00 17.37 17.57 0 -0.35(-1.95%)
Sep 04, 2008 18.08 18.12 17.80 17.92 118,739 -0.33(-1.81%)
Sep 03, 2008 18.80 18.81 18.25 18.25 92,682 -0.69(-3.64%)
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