SAFE BULKERS, Inc. (NY: SB)
7.420 USD  -0.230 (-3.01%)
Streaming Delayed Price  /  Updated: 11:46 AM EDT, Sep 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2011 6.640 6.760 6.380 6.520 153,742 -0.32(-4.68%)
Oct 31, 2011 6.950 7.000 6.820 6.840 75,462 -0.17(-2.43%)
Oct 28, 2011 6.820 7.020 6.800 7.010 168,311 +0.13(+1.89%)
Oct 27, 2011 6.840 6.990 6.720 6.880 190,477 +0.21(+3.15%)
Oct 26, 2011 6.690 6.710 6.560 6.670 84,207 +0.02(+0.30%)
Oct 25, 2011 6.650 6.700 6.581 6.650 81,886 -0.05(-0.75%)
Oct 24, 2011 6.760 6.840 6.580 6.700 104,354 +0.00(+0.00%)
Oct 21, 2011 6.680 6.790 6.623 6.700 122,767 +0.12(+1.82%)
Oct 20, 2011 6.480 6.640 6.290 6.580 148,644 +0.09(+1.39%)
Oct 19, 2011 6.580 6.650 6.430 6.490 115,735 -0.08(-1.22%)
Oct 18, 2011 6.300 6.630 6.200 6.570 113,162 +0.27(+4.29%)
Oct 17, 2011 6.560 6.660 6.200 6.300 140,022 -0.28(-4.26%)
Oct 14, 2011 6.490 6.580 6.440 6.580 62,386 +0.18(+2.81%)
Oct 13, 2011 6.310 6.449 6.200 6.400 71,271 +0.10(+1.59%)
Oct 12, 2011 6.090 6.440 6.050 6.300 146,035 +0.30(+5.00%)
Oct 11, 2011 5.830 6.080 5.830 6.000 78,668 +0.11(+1.87%)
Oct 10, 2011 5.810 5.950 5.660 5.890 76,638 +0.19(+3.33%)
Oct 07, 2011 5.890 5.930 5.610 5.700 88,307 -0.15(-2.56%)
Oct 06, 2011 5.706 5.920 5.706 5.850 105,515 +0.08(+1.39%)
Oct 05, 2011 5.650 5.860 5.480 5.770 108,254 +0.16(+2.85%)
Oct 04, 2011 5.600 5.700 5.280 5.610 199,859 -0.07(-1.23%)
Oct 03, 2011 6.110 6.190 5.550 5.680 243,733 -0.51(-8.24%)
Sep 30, 2011 6.300 6.399 6.140 6.190 72,474 -0.20(-3.13%)
Sep 29, 2011 6.580 6.713 6.350 6.390 57,247 -0.06(-0.93%)
Sep 28, 2011 6.620 6.630 6.390 6.450 58,159 -0.13(-1.98%)
Sep 27, 2011 6.790 6.880 6.490 6.580 96,602 +0.16(+2.49%)
Sep 26, 2011 6.460 6.490 6.100 6.420 167,558 -0.04(-0.62%)
Sep 23, 2011 6.510 6.670 6.400 6.460 73,122 -0.05(-0.82%)
Sep 22, 2011 6.550 6.850 6.460 6.513 152,931 -0.10(-1.46%)
Sep 21, 2011 6.730 6.780 6.600 6.610 66,057 -0.12(-1.78%)
Sep 20, 2011 6.740 6.850 6.660 6.730 69,933 +0.00(+0.00%)
Sep 19, 2011 6.600 6.730 6.600 6.730 49,313 -0.01(-0.15%)
Sep 16, 2011 6.880 6.970 6.700 6.740 46,092 -0.14(-2.03%)
Sep 15, 2011 6.970 6.990 6.750 6.880 78,051 +0.00(+0.00%)
Sep 14, 2011 6.990 6.990 6.680 6.880 127,450 -0.06(-0.86%)
Sep 13, 2011 6.620 6.940 6.606 6.940 91,800 +0.32(+4.83%)
Sep 12, 2011 6.630 6.730 6.510 6.620 75,396 -0.12(-1.78%)
Sep 09, 2011 6.800 6.890 6.660 6.740 65,251 -0.18(-2.60%)
Sep 08, 2011 6.860 7.050 6.800 6.920 43,157 +0.00(+0.00%)
Sep 07, 2011 6.880 7.030 6.850 6.920 80,599 +0.09(+1.32%)
Sep 06, 2011 6.720 6.860 6.590 6.830 79,524 -0.09(-1.30%)
Sep 02, 2011 6.900 7.010 6.760 6.920 69,055 -0.05(-0.72%)
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