SAFE BULKERS, Inc. (NY: SB)
8.530 USD  -0.240 (-2.74%)
Official Closing Price  /  Updated: 4:15 PM EDT, Sep 2, 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%)
Nov 01, 2012 5.500 5.620 5.460 5.600 227,950 +0.10(+1.82%)
Oct 31, 2012 5.650 5.660 5.500 5.500 306,277 -0.15(-2.65%)
Oct 26, 2012 5.650 5.650 5.650 0 -0.12(-2.08%)
Oct 25, 2012 5.780 5.830 5.720 5.770 217,149 -0.03(-0.52%)
Oct 24, 2012 5.870 5.880 5.750 5.800 202,697 -0.06(-1.02%)
Oct 23, 2012 5.950 5.955 5.820 5.860 177,631 -0.01(-0.17%)
Oct 19, 2012 5.860 5.890 5.850 5.870 146,277 -0.02(-0.34%)
Oct 18, 2012 5.810 5.930 5.810 5.890 222,545 +0.04(+0.68%)
Oct 17, 2012 5.760 5.870 5.710 5.850 259,666 +0.09(+1.56%)
Oct 16, 2012 5.730 5.800 5.700 5.760 204,358 +0.01(+0.17%)
Oct 15, 2012 5.730 5.770 5.700 5.750 149,264 +0.00(+0.00%)
Oct 12, 2012 5.800 5.820 5.710 5.750 105,261 +0.00(+0.00%)
Oct 11, 2012 5.760 5.790 5.720 5.750 142,639 -0.02(-0.35%)
Oct 10, 2012 5.800 5.810 5.700 5.770 230,426 -0.06(-1.03%)
Oct 09, 2012 5.820 5.860 5.790 5.830 167,812 +0.03(+0.52%)
Oct 08, 2012 5.830 5.850 5.800 5.800 141,712 -0.03(-0.51%)
Oct 06, 2012 5.830 5.890 5.790 5.830 114,348 +0.00(+0.00%)
Oct 05, 2012 5.830 5.890 5.790 5.830 114,348 +0.03(+0.52%)
Oct 04, 2012 5.790 5.820 5.740 5.800 152,391 +0.03(+0.52%)
Oct 03, 2012 5.700 5.830 5.690 5.770 156,753 +0.08(+1.41%)
Oct 02, 2012 5.680 5.720 5.670 5.690 200,501 +0.02(+0.35%)
Oct 01, 2012 5.800 5.830 5.660 5.670 330,016 -0.13(-2.24%)
Sep 28, 2012 5.770 5.830 5.770 5.800 177,862 +0.02(+0.35%)
Sep 27, 2012 5.860 5.890 5.760 5.780 255,137 -0.05(-0.86%)
Sep 26, 2012 5.940 6.000 5.790 5.830 288,126 -0.09(-1.52%)
Sep 25, 2012 6.120 6.120 5.910 5.920 384,846 -0.12(-1.99%)
Sep 24, 2012 6.100 6.120 6.040 6.040 197,789 -0.09(-1.47%)
Sep 21, 2012 6.160 6.170 6.110 6.130 163,425 -0.04(-0.65%)
Sep 20, 2012 6.110 6.180 6.100 6.170 504,792 +0.02(+0.33%)
Sep 19, 2012 6.180 6.210 6.098 6.150 302,941 -0.03(-0.49%)
Sep 18, 2012 6.050 6.180 6.040 6.180 156,371 +0.11(+1.81%)
Sep 17, 2012 6.120 6.150 6.050 6.070 118,293 -0.08(-1.30%)
Sep 14, 2012 6.100 6.150 6.040 6.150 173,544 +0.09(+1.49%)
Sep 13, 2012 6.090 6.140 6.020 6.060 261,011 -0.04(-0.66%)
Sep 12, 2012 6.090 6.100 6.040 6.100 309,443 +0.03(+0.49%)
Sep 11, 2012 6.080 6.140 6.020 6.070 317,323 +0.00(+0.00%)
Sep 10, 2012 6.080 6.140 6.040 6.070 184,714 -0.08(-1.30%)
Sep 07, 2012 6.160 6.160 6.100 6.150 159,806 +0.01(+0.16%)
Sep 06, 2012 6.180 6.180 6.120 6.140 98,727 -0.02(-0.32%)
Sep 05, 2012 6.100 6.190 6.050 6.160 141,746 +0.09(+1.48%)
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