SAFE BULKERS, Inc. (NY: SB)
3.970 USD  -0.080 (-1.98%)
Official Closing Price  /  Updated: 6:40 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2013 10.40 10.40 10.40 0 +0.50(+5.05%)
Dec 30, 2013 10.32 10.32 9.750 9.900 621,554 -0.46(-4.44%)
Dec 27, 2013 10.60 10.73 10.27 10.36 426,375 -0.19(-1.80%)
Dec 26, 2013 10.42 10.95 10.31 10.55 981,513 +0.49(+4.87%)
Dec 24, 2013 10.31 10.35 10.02 10.06 294,714 -0.25(-2.42%)
Dec 23, 2013 9.980 10.57 9.900 10.31 809,591 +0.33(+3.31%)
Dec 20, 2013 9.600 9.980 9.500 9.980 791,646 +0.49(+5.16%)
Dec 19, 2013 9.180 9.800 9.110 9.490 867,743 +0.20(+2.15%)
Dec 18, 2013 9.300 9.310 8.910 9.290 486,655 -0.06(-0.64%)
Dec 17, 2013 9.030 9.450 9.020 9.350 530,390 +0.26(+2.86%)
Dec 16, 2013 9.110 9.250 8.920 9.090 539,672 +0.16(+1.79%)
Dec 13, 2013 8.160 9.350 8.100 8.930 3,318,682 +0.95(+11.90%)
Dec 12, 2013 7.930 8.070 7.900 7.980 170,996 +0.08(+1.01%)
Dec 11, 2013 7.850 7.950 7.828 7.900 234,296 +0.11(+1.41%)
Dec 10, 2013 7.840 7.910 7.760 7.790 305,714 -0.11(-1.39%)
Dec 09, 2013 7.770 8.040 7.769 7.900 316,483 +0.19(+2.46%)
Dec 06, 2013 7.940 7.970 7.600 7.710 220,419 -0.22(-2.77%)
Dec 05, 2013 7.700 8.110 7.700 7.930 348,884 +0.24(+3.12%)
Dec 04, 2013 7.490 7.760 7.410 7.690 220,737 +0.18(+2.40%)
Dec 03, 2013 7.720 7.750 7.430 7.510 284,542 -0.24(-3.10%)
Dec 02, 2013 7.830 7.890 7.665 7.750 333,499 -0.04(-0.51%)
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%)
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