SAFE BULKERS, Inc. (NY: SB)
5.260 USD  -0.010 (-0.19%)
Official Closing Price  /  Updated: 6:40 PM EST, Nov 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2011 9.270 9.350 8.930 9.150 176,086 -0.01(-0.11%)
Feb 25, 2011 9.240 9.380 9.117 9.160 121,641 +0.05(+0.55%)
Feb 24, 2011 8.790 9.150 8.780 9.110 125,814 +0.28(+3.17%)
Feb 23, 2011 8.840 8.858 8.600 8.830 157,592 -0.01(-0.11%)
Feb 22, 2011 9.160 9.160 8.800 8.840 211,550 -0.32(-3.49%)
Feb 18, 2011 9.280 9.280 9.020 9.160 106,406 -0.08(-0.87%)
Feb 17, 2011 9.400 9.400 9.170 9.240 107,917 -0.10(-1.07%)
Feb 16, 2011 9.240 9.390 9.220 9.340 114,544 -0.06(-0.64%)
Feb 15, 2011 9.550 9.550 9.350 9.400 203,524 -0.13(-1.36%)
Feb 14, 2011 9.370 9.690 9.370 9.530 278,899 +0.21(+2.25%)
Feb 11, 2011 9.010 9.390 9.000 9.320 263,375 +0.32(+3.56%)
Feb 10, 2011 9.080 9.130 8.820 9.000 262,107 +0.05(+0.56%)
Feb 09, 2011 9.000 9.080 8.800 8.950 291,672 +0.06(+0.67%)
Feb 08, 2011 8.710 8.970 8.710 8.890 102,681 +0.16(+1.83%)
Feb 07, 2011 8.950 8.950 8.710 8.730 133,992 -0.23(-2.57%)
Feb 04, 2011 8.810 8.990 8.750 8.960 131,460 +0.15(+1.70%)
Feb 03, 2011 8.800 8.860 8.680 8.810 126,902 +0.09(+1.03%)
Feb 02, 2011 8.610 8.750 8.587 8.720 101,756 +0.14(+1.63%)
Feb 01, 2011 8.500 8.750 8.460 8.580 196,328 +0.11(+1.30%)
Jan 31, 2011 8.370 8.500 8.350 8.470 128,807 +0.04(+0.47%)
Jan 28, 2011 8.410 8.490 8.300 8.430 111,029 +0.02(+0.24%)
Jan 27, 2011 8.500 8.640 8.380 8.410 117,893 -0.07(-0.83%)
Jan 26, 2011 8.410 8.500 8.328 8.480 80,340 +0.12(+1.44%)
Jan 25, 2011 8.270 8.370 8.200 8.360 160,010 +0.06(+0.72%)
Jan 24, 2011 8.520 8.570 8.260 8.300 233,711 -0.22(-2.58%)
Jan 21, 2011 8.690 8.749 8.490 8.520 135,089 -0.01(-0.12%)
Jan 20, 2011 8.730 8.760 8.450 8.530 152,759 -0.19(-2.18%)
Jan 19, 2011 8.950 8.950 8.700 8.720 133,775 -0.10(-1.13%)
Jan 18, 2011 8.820 8.890 8.700 8.820 143,389 +0.01(+0.11%)
Jan 14, 2011 8.870 8.886 8.810 8.810 142,401 -0.05(-0.56%)
Jan 13, 2011 8.840 8.900 8.760 8.860 166,018 -0.03(-0.34%)
Jan 12, 2011 8.900 8.900 8.810 8.890 147,541 +0.03(+0.34%)
Jan 11, 2011 8.940 8.940 8.800 8.860 158,605 -0.02(-0.23%)
Jan 10, 2011 8.940 8.940 8.870 8.880 177,777 -0.07(-0.78%)
Jan 07, 2011 8.950 8.970 8.870 8.950 130,252 +0.00(+0.00%)
Jan 06, 2011 8.950 9.000 8.900 8.950 164,020 +0.05(+0.56%)
Jan 05, 2011 8.980 8.980 8.800 8.900 121,314 -0.06(-0.67%)
Jan 04, 2011 8.870 8.970 8.770 8.960 155,213 +0.08(+0.90%)
Jan 03, 2011 8.890 9.000 8.870 8.880 202,575 +0.02(+0.23%)
Dec 31, 2010 8.770 8.879 8.730 8.860 91,362 +0.06(+0.68%)
Dec 30, 2010 8.760 8.800 8.600 8.800 96,940 +0.08(+0.92%)
Dec 29, 2010 8.770 8.780 8.720 8.720 77,851 -0.01(-0.11%)
Dec 28, 2010 8.760 8.820 8.690 8.730 100,560 +0.03(+0.34%)
Dec 27, 2010 8.670 8.750 8.510 8.700 152,609 +0.04(+0.46%)
Dec 23, 2010 8.700 8.700 8.600 8.660 76,002 +0.01(+0.12%)
Dec 22, 2010 8.540 8.700 8.530 8.650 137,604 +0.10(+1.17%)
Dec 21, 2010 8.410 8.560 8.370 8.550 186,889 +0.15(+1.79%)
Dec 20, 2010 8.290 8.440 8.210 8.400 122,796 +0.12(+1.45%)
Dec 17, 2010 8.270 8.300 8.170 8.280 133,915 +0.01(+0.12%)
Dec 16, 2010 8.420 8.450 8.250 8.270 132,507 -0.10(-1.19%)
Dec 15, 2010 8.610 8.610 8.320 8.370 223,333 +0.05(+0.60%)
Dec 14, 2010 8.320 8.320 8.220 8.320 96,881 +0.05(+0.60%)
Dec 13, 2010 8.260 8.310 8.159 8.270 162,741 +0.13(+1.60%)
Dec 10, 2010 8.160 8.240 8.060 8.140 115,029 +0.03(+0.37%)
Dec 09, 2010 8.200 8.230 8.070 8.110 82,568 -0.06(-0.73%)
Dec 08, 2010 8.210 8.230 8.110 8.170 74,758 +0.00(+0.00%)
Dec 07, 2010 8.200 8.240 8.050 8.170 168,898 +0.03(+0.37%)
Dec 06, 2010 8.080 8.150 8.070 8.140 160,106 +0.08(+0.99%)
Dec 03, 2010 8.080 8.120 7.980 8.060 149,732 -0.02(-0.25%)
Dec 02, 2010 8.000 8.110 7.960 8.080 149,316 +0.12(+1.51%)
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