SAFE BULKERS, Inc. (NY: SB)
8.760 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2009 3.650 3.880 3.568 3.800 0 +0.15(+4.11%)
Feb 26, 2009 3.750 3.830 3.500 3.650 46,935 +0.00(+0.00%)
Feb 25, 2009 3.870 3.920 3.570 3.650 30,420 -0.20(-5.19%)
Feb 24, 2009 3.930 4.050 3.630 3.850 165,811 +0.05(+1.32%)
Feb 23, 2009 4.440 4.550 3.800 3.800 88,556 -0.58(-13.24%)
Feb 21, 2009 4.500 4.540 4.250 4.380 0 +0.00(+0.00%)
Feb 20, 2009 4.500 4.540 4.250 4.380 104,709 -0.27(-5.81%)
Feb 19, 2009 4.640 4.940 4.530 4.650 85,486 -0.03(-0.64%)
Feb 18, 2009 5.510 5.540 4.640 4.680 200,071 -0.83(-15.06%)
Feb 17, 2009 5.850 5.850 5.410 5.510 57,540 -0.39(-6.61%)
Feb 14, 2009 5.750 6.000 5.750 5.900 0 +0.00(+0.00%)
Feb 13, 2009 5.750 6.000 5.750 5.900 43,568 -0.02(-0.34%)
Feb 12, 2009 5.520 5.930 5.410 5.920 86,082 +0.21(+3.68%)
Feb 11, 2009 5.800 5.872 5.610 5.710 106,432 -0.09(-1.55%)
Feb 10, 2009 6.350 6.400 5.400 5.800 368,618 -1.39(-19.33%)
Feb 09, 2009 7.300 7.390 7.098 7.190 117,119 +0.18(+2.57%)
Feb 06, 2009 7.000 7.309 7.000 7.010 94,437 +0.05(+0.72%)
Feb 05, 2009 7.210 7.360 6.810 6.960 79,712 -0.27(-3.73%)
Feb 04, 2009 7.050 7.400 6.990 7.230 152,044 +0.29(+4.18%)
Feb 03, 2009 6.270 7.000 6.270 6.940 105,689 +0.75(+12.12%)
Feb 02, 2009 6.300 6.320 6.010 6.190 45,863 -0.11(-1.75%)
Jan 30, 2009 6.700 6.820 6.270 6.300 0 -0.39(-5.83%)
Jan 29, 2009 6.900 6.999 6.610 6.690 37,935 -0.33(-4.70%)
Jan 28, 2009 7.050 7.200 6.950 7.020 122,200 +0.34(+5.09%)
Jan 27, 2009 6.550 6.740 6.500 6.680 47,047 +0.10(+1.52%)
Jan 26, 2009 6.300 6.800 6.300 6.580 66,797 +0.17(+2.61%)
Jan 24, 2009 6.572 6.572 6.240 6.412 0 +0.00(+0.00%)
Jan 23, 2009 6.572 6.572 6.240 6.412 76,559 -0.32(-4.72%)
Jan 22, 2009 6.900 7.000 6.440 6.730 62,025 -0.21(-3.03%)
Jan 21, 2009 6.520 7.000 6.490 6.940 104,495 +0.71(+11.40%)
Jan 20, 2009 7.000 7.050 6.040 6.230 96,070 -0.67(-9.71%)
Jan 16, 2009 6.450 7.090 6.260 6.900 173,625 +0.80(+13.11%)
Jan 15, 2009 7.480 7.480 6.060 6.100 416,066 -1.50(-19.74%)
Jan 14, 2009 8.820 8.820 7.330 7.600 105,569 -1.02(-11.83%)
Jan 13, 2009 8.580 9.100 8.380 8.620 137,847 +0.06(+0.70%)
Jan 12, 2009 8.900 8.950 8.350 8.560 130,394 -0.10(-1.15%)
Jan 10, 2009 8.400 9.205 8.400 8.660 0 +0.00(+0.00%)
Jan 09, 2009 8.400 9.205 8.400 8.660 161,774 +0.27(+3.22%)
Jan 08, 2009 8.100 8.500 7.850 8.390 57,215 +0.42(+5.27%)
Jan 07, 2009 8.400 8.420 7.850 7.970 188,740 -0.78(-8.91%)
Jan 06, 2009 8.300 8.786 8.150 8.750 170,841 +0.68(+8.43%)
Jan 05, 2009 7.760 8.220 7.760 8.070 277,845 +0.37(+4.81%)
Jan 02, 2009 6.920 7.950 6.800 7.700 0 +1.02(+15.27%)
Jan 01, 2009 5.540 6.750 5.540 6.680 0 +0.00(+0.00%)
Dec 31, 2008 5.540 6.750 5.540 6.680 97,711 +1.03(+18.23%)
Dec 30, 2008 5.230 5.650 5.100 5.650 55,530 +0.42(+8.03%)
Dec 29, 2008 5.940 6.000 5.100 5.230 53,964 -0.68(-11.51%)
Dec 26, 2008 5.224 5.910 5.110 5.910 44,838 +0.74(+14.31%)
Dec 24, 2008 5.270 5.650 5.000 5.170 79,622 -0.18(-3.36%)
Dec 23, 2008 5.500 5.850 5.100 5.350 98,458 -0.25(-4.46%)
Dec 22, 2008 6.610 6.630 5.300 5.600 119,472 -0.77(-12.09%)
Dec 20, 2008 7.460 7.560 6.060 6.370 0 +0.00(+0.00%)
Dec 19, 2008 7.460 7.560 6.060 6.370 198,986 -0.89(-12.26%)
Dec 18, 2008 9.180 9.600 7.220 7.260 377,941 -1.20(-14.18%)
Dec 17, 2008 6.500 8.530 6.500 8.460 285,054 +2.25(+36.23%)
Dec 16, 2008 5.960 6.410 5.870 6.210 87,684 +0.25(+4.19%)
Dec 15, 2008 5.470 6.350 5.300 5.960 148,123 +0.70(+13.31%)
Dec 13, 2008 5.160 5.310 4.500 5.260 0 +0.00(+0.00%)
Dec 12, 2008 5.160 5.310 4.500 5.260 246,366 -0.13(-2.41%)
Dec 11, 2008 6.000 6.080 5.390 5.390 170,550 -0.61(-10.17%)
Dec 10, 2008 5.390 6.620 5.270 6.000 228,293 +1.01(+20.24%)
Dec 09, 2008 4.190 5.300 4.140 4.990 259,993 +0.90(+22.00%)
Dec 08, 2008 4.000 4.310 4.000 4.090 170,931 +0.20(+5.14%)
Dec 06, 2008 3.940 3.970 3.700 3.890 0 +0.00(+0.00%)
Dec 05, 2008 3.940 3.970 3.700 3.890 87,319 -0.09(-2.26%)
Dec 04, 2008 3.850 4.150 3.703 3.980 106,018 +0.15(+3.92%)
Dec 03, 2008 3.910 4.040 3.660 3.830 65,936 -0.17(-4.25%)
Dec 02, 2008 4.020 4.180 3.760 4.000 68,520 -0.08(-1.96%)
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