SAFE BULKERS, Inc. (NY: SB)
6.460 USD  -0.200 (-3.00%)
Streaming Delayed Price  /  Updated: 10:41 AM EDT, Oct 1, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 29, 2013 7.720 7.840 7.660 7.790 161,062 +0.15(+1.96%)
Nov 27, 2013 7.490 7.780 7.490 7.640 227,799 +0.15(+2.00%)
Nov 26, 2013 7.610 7.610 7.450 7.490 175,217 -0.14(-1.83%)
Nov 25, 2013 7.520 7.650 7.480 7.630 299,014 +0.06(+0.79%)
Nov 22, 2013 7.570 7.689 7.540 7.570 180,843 +0.01(+0.13%)
Nov 21, 2013 7.510 7.720 7.510 7.560 214,574 +0.07(+0.93%)
Nov 20, 2013 7.520 7.700 7.490 7.490 315,630 -0.11(-1.45%)
Nov 19, 2013 7.600 7.740 7.580 7.600 459,192 -0.05(-0.65%)
Nov 18, 2013 7.800 7.800 7.561 7.650 483,279 -0.15(-1.92%)
Nov 15, 2013 7.680 7.820 7.580 7.800 415,762 +0.19(+2.50%)
Nov 14, 2013 7.620 7.790 7.550 7.610 587,431 -0.54(-6.63%)
Nov 12, 2013 8.250 8.350 8.050 8.150 358,580 -0.18(-2.16%)
Nov 11, 2013 8.320 8.400 8.080 8.330 301,093 +0.01(+0.12%)
Nov 08, 2013 8.240 8.455 8.240 8.320 274,157 +0.08(+0.97%)
Nov 07, 2013 8.230 8.350 8.080 8.240 314,134 +0.03(+0.37%)
Nov 06, 2013 8.430 8.510 8.110 8.210 469,258 -0.23(-2.73%)
Nov 05, 2013 8.750 9.000 8.260 8.440 1,055,214 +0.50(+6.30%)
Nov 04, 2013 7.820 8.250 7.820 7.940 1,050,374 +0.20(+2.58%)
Nov 01, 2013 7.450 7.770 7.450 7.740 564,036 +0.28(+3.75%)
Oct 31, 2013 7.320 7.500 7.150 7.460 370,455 +0.10(+1.36%)
Oct 30, 2013 7.310 7.540 7.300 7.360 406,789 +0.06(+0.82%)
Oct 29, 2013 7.100 7.320 7.050 7.300 218,626 +0.18(+2.53%)
Oct 28, 2013 7.370 7.380 7.110 7.120 293,671 -0.30(-4.04%)
Oct 25, 2013 7.480 7.560 7.410 7.420 224,808 -0.05(-0.67%)
Oct 24, 2013 7.460 7.494 7.371 7.470 270,199 +0.02(+0.27%)
Oct 23, 2013 7.400 7.490 7.340 7.450 279,340 +0.00(+0.00%)
Oct 22, 2013 7.330 7.450 7.270 7.450 322,366 +0.14(+1.92%)
Oct 21, 2013 7.570 7.595 7.200 7.310 409,912 -0.29(-3.82%)
Oct 18, 2013 7.500 7.780 7.460 7.600 933,753 +0.13(+1.74%)
Oct 17, 2013 7.300 7.530 7.240 7.470 466,343 +0.17(+2.33%)
Oct 16, 2013 6.740 7.400 6.740 7.300 623,889 +0.34(+4.89%)
Oct 15, 2013 6.720 6.960 6.600 6.960 349,433 +0.22(+3.26%)
Oct 14, 2013 6.600 6.839 6.580 6.740 202,677 +0.09(+1.35%)
Oct 11, 2013 6.580 6.650 6.500 6.650 196,084 +0.02(+0.30%)
Oct 10, 2013 6.500 6.640 6.500 6.630 286,758 +0.33(+5.24%)
Oct 09, 2013 6.530 6.638 6.210 6.300 359,067 -0.24(-3.67%)
Oct 08, 2013 6.960 6.960 6.540 6.540 375,493 -0.42(-6.03%)
Oct 07, 2013 6.980 7.000 6.820 6.960 321,115 -0.04(-0.57%)
Oct 04, 2013 7.040 7.090 6.870 7.000 173,236 -0.02(-0.28%)
Oct 03, 2013 7.120 7.190 6.890 7.020 297,659 -0.08(-1.13%)
Oct 02, 2013 6.970 7.150 6.930 7.100 297,415 +0.10(+1.43%)
Oct 01, 2013 6.870 7.080 6.850 7.000 402,173 +0.08(+1.16%)
Sep 27, 2013 6.970 6.990 6.750 6.920 397,900 -0.08(-1.14%)
Sep 26, 2013 7.250 7.330 6.930 7.000 392,206 -0.25(-3.45%)
Sep 25, 2013 6.970 7.320 6.970 7.250 665,736 +0.27(+3.87%)
Sep 24, 2013 6.910 7.040 6.825 6.980 295,619 +0.07(+1.01%)
Sep 23, 2013 6.920 7.070 6.860 6.910 199,858 -0.05(-0.72%)
Sep 20, 2013 7.310 7.330 6.910 6.960 431,339 -0.29(-4.00%)
Sep 19, 2013 7.050 7.340 6.971 7.250 522,107 +0.24(+3.42%)
Sep 18, 2013 7.030 7.220 6.800 7.010 572,665 +0.08(+1.15%)
Sep 17, 2013 6.800 6.980 6.660 6.930 331,072 +0.10(+1.46%)
Sep 16, 2013 6.800 6.880 6.750 6.830 234,354 +0.08(+1.19%)
Sep 13, 2013 6.900 6.947 6.650 6.750 679,776 -0.22(-3.16%)
Sep 12, 2013 7.300 7.349 6.830 6.970 781,034 -0.30(-4.13%)
Sep 11, 2013 7.150 7.360 6.990 7.270 427,810 +0.13(+1.82%)
Sep 10, 2013 7.430 7.450 6.920 7.140 620,901 -0.25(-3.38%)
Sep 09, 2013 7.400 7.650 7.330 7.390 603,472 +0.06(+0.82%)
Sep 06, 2013 7.400 7.490 7.120 7.330 645,693 -0.05(-0.68%)
Sep 05, 2013 6.950 7.405 6.930 7.380 912,940 +0.44(+6.34%)
Sep 04, 2013 6.680 6.990 6.670 6.940 555,810 +0.22(+3.27%)
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