SAFE BULKERS, Inc. (NY: SB)
8.140 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2009 8.500 8.630 8.390 8.510 60,643 -0.01(-0.12%)
Nov 27, 2009 8.600 8.700 8.360 8.520 49,636 -0.40(-4.48%)
Nov 25, 2009 8.890 9.090 8.800 8.920 51,720 -0.01(-0.11%)
Nov 24, 2009 8.800 8.930 8.600 8.930 75,312 -0.10(-1.11%)
Nov 23, 2009 9.310 9.640 8.900 9.030 97,948 -0.19(-2.06%)
Nov 20, 2009 9.190 9.250 8.910 9.220 67,617 +0.17(+1.88%)
Nov 19, 2009 9.370 9.390 8.460 9.050 295,488 -0.35(-3.72%)
Nov 18, 2009 9.070 9.490 8.910 9.400 135,844 +0.34(+3.75%)
Nov 17, 2009 9.220 9.340 8.790 9.060 110,202 -0.10(-1.09%)
Nov 16, 2009 8.820 9.300 8.720 9.160 190,131 +0.58(+6.76%)
Nov 13, 2009 8.360 8.590 8.350 8.580 60,133 +0.12(+1.42%)
Nov 12, 2009 8.570 8.730 8.300 8.460 121,406 -0.08(-0.94%)
Nov 11, 2009 8.230 8.550 8.230 8.540 176,354 +0.42(+5.17%)
Nov 10, 2009 7.480 8.140 7.480 8.120 147,971 +0.66(+8.85%)
Nov 09, 2009 7.100 7.560 7.100 7.460 126,724 +0.40(+5.67%)
Nov 06, 2009 7.070 7.212 7.020 7.060 95,827 +0.00(+0.00%)
Nov 05, 2009 7.000 7.060 6.950 7.060 101,269 +0.14(+2.02%)
Nov 04, 2009 7.160 7.160 6.550 6.920 226,008 -0.19(-2.67%)
Nov 03, 2009 6.790 7.110 6.710 7.110 76,977 +0.17(+2.45%)
Nov 02, 2009 7.060 7.120 6.770 6.940 52,877 -0.02(-0.29%)
Oct 30, 2009 7.040 7.081 6.840 6.960 96,209 -0.08(-1.14%)
Oct 29, 2009 7.100 8.000 6.980 7.040 420,134 -0.03(-0.42%)
Oct 28, 2009 7.520 7.690 6.910 7.070 130,347 -0.47(-6.23%)
Oct 27, 2009 7.900 7.950 7.530 7.540 54,070 -0.33(-4.19%)
Oct 26, 2009 8.050 8.230 7.820 7.870 65,218 -0.18(-2.24%)
Oct 23, 2009 8.150 8.242 8.050 8.050 45,667 -0.27(-3.25%)
Oct 22, 2009 8.200 8.320 8.050 8.320 28,479 +0.19(+2.34%)
Oct 21, 2009 8.100 8.287 8.090 8.130 36,444 +0.08(+0.99%)
Oct 20, 2009 8.022 8.050 8.020 8.050 35,115 -0.01(-0.12%)
Oct 19, 2009 8.100 8.170 7.970 8.060 45,331 +0.03(+0.37%)
Oct 16, 2009 8.080 8.169 7.960 8.030 43,821 -0.09(-1.11%)
Oct 15, 2009 8.130 8.290 8.051 8.120 42,474 -0.09(-1.10%)
Oct 14, 2009 8.340 8.370 8.110 8.210 42,866 +0.07(+0.86%)
Oct 13, 2009 8.100 8.140 7.920 8.140 132,428 +0.04(+0.49%)
Oct 12, 2009 8.190 8.300 8.040 8.100 139,069 -0.08(-0.98%)
Oct 09, 2009 8.350 8.400 8.160 8.180 71,020 -0.27(-3.20%)
Oct 08, 2009 8.250 8.549 8.200 8.450 152,548 +0.27(+3.30%)
Oct 07, 2009 8.090 8.192 8.000 8.180 32,588 +0.08(+0.99%)
Oct 06, 2009 8.150 8.200 8.030 8.100 74,952 -0.01(-0.12%)
Oct 05, 2009 7.730 8.150 7.730 8.110 43,239 +0.38(+4.92%)
Oct 02, 2009 7.750 8.060 7.500 7.730 83,250 -0.10(-1.28%)
Oct 01, 2009 8.150 8.150 7.830 7.830 65,516 -0.29(-3.57%)
Sep 30, 2009 8.370 8.370 8.000 8.120 67,842 -0.06(-0.73%)
Sep 29, 2009 8.000 8.180 7.950 8.180 82,796 +0.20(+2.51%)
Sep 28, 2009 7.670 8.145 7.580 7.980 63,637 +0.40(+5.28%)
Sep 25, 2009 7.630 7.830 7.360 7.580 133,327 -0.07(-0.92%)
Sep 24, 2009 8.320 8.320 7.570 7.650 153,113 -0.57(-6.93%)
Sep 23, 2009 8.360 8.400 8.140 8.220 114,544 -0.11(-1.32%)
Sep 22, 2009 8.340 8.434 8.290 8.330 61,395 +0.13(+1.59%)
Sep 21, 2009 8.160 8.330 8.050 8.200 96,400 -0.09(-1.09%)
Sep 18, 2009 8.410 8.550 8.100 8.290 126,109 -0.05(-0.60%)
Sep 17, 2009 8.630 8.940 8.140 8.340 147,342 -0.29(-3.42%)
Sep 16, 2009 8.270 8.660 8.270 8.635 149,196 +0.38(+4.67%)
Sep 15, 2009 8.260 8.530 8.213 8.250 178,955 +0.01(+0.12%)
Sep 14, 2009 7.960 8.240 7.900 8.240 78,523 +0.20(+2.49%)
Sep 11, 2009 7.990 8.090 7.930 8.040 115,152 +0.10(+1.26%)
Sep 10, 2009 7.830 8.100 7.780 7.940 216,621 +0.21(+2.72%)
Sep 09, 2009 7.925 8.000 7.620 7.730 176,237 +0.27(+3.62%)
Sep 08, 2009 7.390 7.590 7.050 7.460 259,696 +0.25(+3.47%)
Sep 04, 2009 6.830 7.230 6.830 7.210 76,757 +0.38(+5.56%)
Sep 03, 2009 6.920 6.920 6.720 6.830 43,294 +0.06(+0.89%)
Sep 02, 2009 6.870 6.920 6.616 6.770 102,639 -0.11(-1.60%)
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