SAFE BULKERS, Inc. (NY: SB)
7.390 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2012 3.640 3.640 3.400 3.480 633,794 +0.08(+2.35%)
Nov 29, 2012 3.460 3.480 3.380 3.400 331,922 -0.05(-1.45%)
Nov 28, 2012 3.430 3.480 3.390 3.450 307,313 -0.04(-1.15%)
Nov 27, 2012 3.430 3.540 3.400 3.490 309,812 +0.02(+0.58%)
Nov 26, 2012 3.510 3.550 3.340 3.470 386,400 -0.08(-2.25%)
Nov 24, 2012 3.450 3.620 3.450 3.550 211,607 +0.00(+0.00%)
Nov 23, 2012 3.450 3.620 3.450 3.550 211,607 +0.06(+1.72%)
Nov 21, 2012 3.360 3.540 3.340 3.490 348,330 +0.08(+2.35%)
Nov 20, 2012 3.500 3.640 3.410 3.410 796,886 -0.09(-2.57%)
Nov 19, 2012 3.540 3.650 3.430 3.500 844,916 -0.18(-4.89%)
Nov 16, 2012 3.620 3.810 3.520 3.680 780,852 +0.02(+0.55%)
Nov 15, 2012 4.270 4.300 3.230 3.660 2,816,608 -1.25(-25.46%)
Nov 14, 2012 4.490 4.940 4.280 4.910 1,545,340 +0.40(+8.87%)
Nov 13, 2012 4.840 4.860 4.500 4.510 514,323 -0.33(-6.82%)
Nov 12, 2012 4.850 4.940 4.840 4.840 446,691 +0.03(+0.62%)
Nov 09, 2012 5.010 5.060 4.800 4.810 627,196 -0.21(-4.18%)
Nov 08, 2012 5.480 5.510 4.980 5.020 761,657 -0.49(-8.89%)
Nov 07, 2012 5.620 5.620 5.480 5.510 213,115 -0.08(-1.43%)
Nov 06, 2012 5.560 5.600 5.510 5.590 140,266 +0.03(+0.54%)
Nov 05, 2012 5.580 5.630 5.550 5.560 132,693 -0.05(-0.89%)
Nov 02, 2012 5.670 5.690 5.600 5.610 142,440 +0.01(+0.18%)
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