SAFE BULKERS, Inc. (NY: SB)
8.460 USD  -0.090 (-1.05%)
Official Closing Price  /  Updated: 6:40 PM EDT, Aug 27, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 26, 2010 8.000 8.130 7.900 7.990 54,149 -0.05(-0.62%)
Feb 25, 2010 7.900 8.130 7.900 8.040 39,900 +0.16(+2.03%)
Feb 24, 2010 7.990 8.020 7.820 7.880 103,734 -0.13(-1.62%)
Feb 23, 2010 8.110 8.170 7.990 8.010 24,067 -0.15(-1.84%)
Feb 22, 2010 8.200 8.250 8.140 8.160 39,670 +0.01(+0.12%)
Feb 19, 2010 8.130 8.200 8.000 8.150 32,341 +0.06(+0.74%)
Feb 18, 2010 8.120 8.230 7.970 8.090 39,514 -0.10(-1.22%)
Feb 17, 2010 8.030 8.200 7.970 8.190 78,844 +0.05(+0.61%)
Feb 16, 2010 8.200 8.250 8.000 8.140 77,010 -0.01(-0.12%)
Feb 12, 2010 8.150 8.150 8.150 0 -0.03(-0.37%)
Feb 11, 2010 8.180 8.390 7.970 8.180 64,551 -0.01(-0.12%)
Feb 10, 2010 8.350 8.350 7.910 8.190 53,737 -0.03(-0.36%)
Feb 09, 2010 8.400 8.400 8.110 8.220 18,405 -0.02(-0.24%)
Feb 08, 2010 8.070 8.340 8.070 8.240 41,307 +0.07(+0.86%)
Feb 05, 2010 7.910 8.180 7.610 8.170 60,937 +0.27(+3.42%)
Feb 04, 2010 8.060 8.200 7.750 7.900 67,267 -0.30(-3.66%)
Feb 03, 2010 8.580 8.580 8.200 8.200 38,274 -0.34(-3.98%)
Feb 02, 2010 8.340 8.540 8.060 8.540 50,234 +0.27(+3.26%)
Feb 01, 2010 7.920 8.340 7.920 8.270 22,481 +0.36(+4.55%)
Jan 29, 2010 8.150 8.180 7.840 7.910 43,629 -0.10(-1.25%)
Jan 28, 2010 8.240 8.240 7.850 8.010 29,183 -0.12(-1.50%)
Jan 27, 2010 8.420 8.450 7.760 8.132 105,967 -0.24(-2.84%)
Jan 26, 2010 8.380 8.450 8.350 8.370 25,691 +0.01(+0.12%)
Jan 25, 2010 8.250 8.360 8.100 8.360 51,829 +0.15(+1.83%)
Jan 22, 2010 8.390 8.410 8.110 8.210 56,628 -0.22(-2.61%)
Jan 21, 2010 8.690 8.950 8.280 8.430 91,189 -0.23(-2.66%)
Jan 20, 2010 8.740 8.750 8.500 8.660 54,235 -0.09(-1.03%)
Jan 19, 2010 8.900 8.920 8.700 8.750 50,244 -0.10(-1.13%)
Jan 15, 2010 8.850 8.850 8.850 0 -0.07(-0.78%)
Jan 14, 2010 8.930 8.950 8.884 8.920 22,804 -0.01(-0.11%)
Jan 13, 2010 8.990 9.010 8.710 8.930 66,886 -0.06(-0.67%)
Jan 12, 2010 9.000 9.100 8.900 8.990 26,061 -0.12(-1.32%)
Jan 11, 2010 8.900 9.180 8.850 9.110 78,347 +0.25(+2.82%)
Jan 08, 2010 8.770 8.860 8.570 8.860 89,384 +0.12(+1.37%)
Jan 07, 2010 8.960 8.990 8.600 8.740 63,781 -0.19(-2.13%)
Jan 06, 2010 8.980 9.120 8.870 8.930 54,207 -0.04(-0.45%)
Jan 05, 2010 8.880 9.050 8.641 8.970 113,661 +0.02(+0.22%)
Jan 04, 2010 8.950 9.000 8.770 8.950 42,858 +0.19(+2.17%)
Dec 31, 2009 8.760 8.760 8.760 0 +0.00(+0.00%)
Dec 30, 2009 8.690 8.800 8.600 8.760 48,369 -0.01(-0.11%)
Dec 29, 2009 8.760 8.872 8.660 8.770 28,314 +0.02(+0.23%)
Dec 28, 2009 8.800 8.880 8.710 8.750 58,085 +0.05(+0.57%)
Dec 24, 2009 8.660 8.729 8.530 8.700 33,544 +0.25(+2.96%)
Dec 23, 2009 8.480 8.580 8.300 8.450 95,737 +0.05(+0.60%)
Dec 22, 2009 8.380 8.450 8.200 8.400 52,308 +0.13(+1.57%)
Dec 21, 2009 8.230 8.460 8.150 8.270 102,101 +0.02(+0.24%)
Dec 18, 2009 8.250 8.460 8.100 8.250 58,384 +0.07(+0.86%)
Dec 17, 2009 8.080 8.390 8.040 8.180 97,840 +0.02(+0.25%)
Dec 16, 2009 8.500 8.590 8.150 8.160 98,052 -0.27(-3.20%)
Dec 15, 2009 8.260 8.460 8.240 8.430 40,552 +0.12(+1.44%)
Dec 14, 2009 8.400 8.429 8.220 8.310 56,374 -0.18(-2.12%)
Dec 11, 2009 8.470 8.590 8.260 8.490 37,383 +0.03(+0.35%)
Dec 10, 2009 8.630 8.632 8.340 8.460 21,020 -0.17(-1.97%)
Dec 09, 2009 8.620 8.630 8.400 8.630 38,077 -0.02(-0.23%)
Dec 08, 2009 8.980 8.980 8.580 8.650 31,639 -0.30(-3.35%)
Dec 07, 2009 9.080 9.090 8.880 8.950 29,149 -0.01(-0.11%)
Dec 04, 2009 9.250 9.250 8.700 8.960 53,636 -0.07(-0.78%)
Dec 03, 2009 8.850 9.050 8.850 9.030 64,772 +0.13(+1.46%)
Dec 02, 2009 8.900 8.900 8.730 8.900 55,281 +0.00(+0.00%)
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