SAFE BULKERS, Inc. (NY: SB)
8.680 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Apr 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2010 7.810 7.940 7.770 7.850 186,323 -0.03(-0.38%)
Nov 29, 2010 7.780 7.900 7.760 7.880 130,824 +0.09(+1.16%)
Nov 26, 2010 7.910 7.950 7.760 7.790 73,643 -0.11(-1.39%)
Nov 24, 2010 7.800 7.900 7.900 7.900 91,651 +0.10(+1.28%)
Nov 23, 2010 7.840 7.910 7.750 7.800 107,134 -0.13(-1.64%)
Nov 22, 2010 8.030 8.040 7.810 7.930 132,298 -0.11(-1.37%)
Nov 19, 2010 8.000 8.090 7.930 8.040 58,780 +0.04(+0.50%)
Nov 18, 2010 8.050 8.100 7.950 8.000 116,544 +0.01(+0.13%)
Nov 17, 2010 7.990 8.050 7.810 7.990 104,198 -0.11(-1.36%)
Nov 16, 2010 8.150 8.163 7.980 8.100 219,822 -0.07(-0.86%)
Nov 15, 2010 8.050 8.230 8.050 8.170 112,683 +0.14(+1.74%)
Nov 12, 2010 8.120 8.170 7.950 8.030 172,274 -0.12(-1.47%)
Nov 11, 2010 8.110 8.200 8.020 8.150 186,074 -0.02(-0.24%)
Nov 10, 2010 8.360 8.420 7.930 8.170 348,109 -0.19(-2.27%)
Nov 09, 2010 8.650 8.650 8.350 8.360 315,280 -0.22(-2.56%)
Nov 08, 2010 8.590 8.640 8.490 8.580 87,575 +0.01(+0.12%)
Nov 05, 2010 8.370 8.590 8.310 8.570 115,709 +0.20(+2.39%)
Nov 04, 2010 8.430 8.470 8.200 8.370 138,302 +0.07(+0.84%)
Nov 03, 2010 8.400 8.430 8.200 8.300 114,570 -0.11(-1.31%)
Nov 02, 2010 8.370 8.410 8.260 8.410 75,616 +0.10(+1.20%)
Nov 01, 2010 8.450 8.600 8.220 8.310 115,542 -0.14(-1.66%)
Oct 29, 2010 8.420 8.500 8.380 8.450 58,362 -0.03(-0.35%)
Oct 28, 2010 8.500 8.540 8.400 8.480 76,484 -0.01(-0.12%)
Oct 27, 2010 8.470 8.500 8.360 8.490 83,519 +0.10(+1.19%)
Oct 25, 2010 8.400 8.470 8.250 8.390 94,942 -0.01(-0.12%)
Oct 22, 2010 8.320 8.400 8.180 8.400 101,533 +0.18(+2.19%)
Oct 21, 2010 8.300 8.310 8.140 8.220 79,110 -0.05(-0.60%)
Oct 20, 2010 8.120 8.270 8.100 8.270 81,673 +0.17(+2.10%)
Oct 19, 2010 8.150 8.290 8.050 8.100 111,282 -0.14(-1.70%)
Oct 18, 2010 8.200 8.250 8.120 8.240 69,588 +0.09(+1.13%)
Oct 15, 2010 8.220 8.250 8.030 8.148 63,344 +0.01(+0.10%)
Oct 14, 2010 8.230 8.240 8.040 8.140 75,870 -0.08(-0.97%)
Oct 13, 2010 8.150 8.250 8.120 8.220 132,150 +0.07(+0.86%)
Oct 12, 2010 8.150 8.150 8.040 8.150 65,720 -0.01(-0.12%)
Oct 11, 2010 8.190 8.190 8.000 8.160 113,696 +0.02(+0.25%)
Oct 08, 2010 8.140 8.160 8.050 8.140 68,878 +0.00(+0.00%)
Oct 07, 2010 8.150 8.180 8.080 8.140 67,236 -0.02(-0.25%)
Oct 06, 2010 8.150 8.160 8.070 8.160 72,637 +0.01(+0.12%)
Oct 05, 2010 8.100 8.194 8.040 8.150 156,246 +0.13(+1.62%)
Oct 04, 2010 7.990 8.100 7.979 8.020 161,579 +0.06(+0.75%)
Oct 01, 2010 7.960 7.980 7.880 7.960 100,625 +0.05(+0.63%)
Sep 30, 2010 7.920 7.920 7.760 7.910 63,371 +0.04(+0.51%)
Sep 29, 2010 7.890 7.910 7.800 7.870 58,961 -0.02(-0.25%)
Sep 28, 2010 7.900 7.910 7.750 7.890 61,579 +0.03(+0.38%)
Sep 27, 2010 7.760 7.870 7.730 7.860 97,027 +0.07(+0.90%)
Sep 24, 2010 7.730 7.800 7.600 7.790 48,449 +0.11(+1.47%)
Sep 23, 2010 7.690 7.790 7.650 7.677 100,267 -0.13(-1.71%)
Sep 22, 2010 7.820 7.920 7.790 7.810 50,631 -0.02(-0.26%)
Sep 21, 2010 7.820 7.920 7.770 7.830 89,513 -0.01(-0.13%)
Sep 20, 2010 7.880 7.940 7.830 7.840 137,044 -0.02(-0.25%)
Sep 17, 2010 7.860 7.900 7.760 7.860 203,870 +0.08(+1.03%)
Sep 15, 2010 7.590 7.780 7.575 7.780 91,888 +0.15(+1.97%)
Sep 14, 2010 7.700 7.710 7.570 7.630 61,510 -0.08(-1.04%)
Sep 13, 2010 7.630 7.740 7.600 7.710 71,713 +0.13(+1.72%)
Sep 10, 2010 7.700 7.700 7.420 7.580 70,250 -0.07(-0.92%)
Sep 09, 2010 7.810 7.810 7.600 7.650 81,599 +0.05(+0.66%)
Sep 08, 2010 7.540 7.760 7.525 7.600 83,274 +0.11(+1.47%)
Sep 07, 2010 7.540 7.670 7.480 7.490 133,815 -0.05(-0.66%)
Sep 03, 2010 7.700 7.800 7.530 7.540 88,570 -0.11(-1.44%)
Sep 02, 2010 7.630 7.700 7.410 7.650 159,284 -0.06(-0.78%)
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