SAFE BULKERS, Inc. (NY: SB)
5.460 USD  -0.080 (-1.44%)
Streaming Delayed Price  /  Updated: 12:28 PM EDT, Oct 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 29, 2012 7.180 7.204 7.060 7.160 117,790 +0.03(+0.42%)
Feb 28, 2012 7.280 7.280 7.070 7.130 174,961 -0.11(-1.52%)
Feb 27, 2012 7.290 7.337 7.230 7.240 81,823 -0.04(-0.55%)
Feb 24, 2012 7.290 7.390 7.246 7.280 99,417 +0.00(+0.00%)
Feb 23, 2012 7.350 7.390 7.220 7.280 173,482 -0.14(-1.89%)
Feb 22, 2012 7.490 7.530 7.390 7.420 117,481 -0.18(-2.37%)
Feb 21, 2012 7.640 7.700 7.600 7.600 313,638 -0.05(-0.65%)
Feb 17, 2012 7.510 7.730 7.510 7.650 203,811 +0.15(+2.00%)
Feb 16, 2012 7.520 7.570 7.425 7.500 174,233 -0.07(-0.92%)
Feb 15, 2012 7.590 7.660 7.420 7.570 236,962 +0.01(+0.13%)
Feb 14, 2012 7.350 7.618 7.310 7.560 277,436 +0.19(+2.58%)
Feb 13, 2012 7.250 7.409 7.150 7.370 128,411 +0.14(+1.94%)
Feb 10, 2012 7.380 7.400 7.190 7.230 175,589 -0.18(-2.44%)
Feb 09, 2012 7.300 7.450 7.290 7.411 328,367 +0.11(+1.52%)
Feb 08, 2012 7.050 7.380 7.040 7.300 361,541 +0.30(+4.29%)
Feb 07, 2012 7.030 7.100 6.960 7.000 97,387 -0.07(-0.99%)
Feb 06, 2012 6.870 7.070 6.800 7.070 148,271 +0.23(+3.36%)
Feb 03, 2012 6.770 6.840 6.730 6.840 89,220 +0.09(+1.33%)
Feb 02, 2012 6.890 6.900 6.750 6.750 141,405 -0.14(-2.03%)
Feb 01, 2012 7.130 7.130 6.890 6.890 236,901 -0.24(-3.37%)
Jan 31, 2012 7.100 7.140 7.030 7.130 81,208 +0.10(+1.42%)
Jan 30, 2012 7.280 7.290 6.990 7.030 316,877 -0.25(-3.43%)
Jan 27, 2012 7.090 7.280 7.030 7.280 197,656 +0.23(+3.26%)
Jan 26, 2012 6.860 7.100 6.850 7.050 149,108 +0.19(+2.77%)
Jan 25, 2012 6.900 6.930 6.850 6.860 55,366 +0.00(+0.00%)
Jan 24, 2012 6.820 6.910 6.810 6.860 52,568 -0.03(-0.44%)
Jan 23, 2012 6.750 6.900 6.720 6.890 151,404 +0.22(+3.30%)
Jan 20, 2012 6.900 6.900 6.670 6.670 143,016 -0.23(-3.33%)
Jan 19, 2012 6.880 6.990 6.830 6.900 80,334 -0.02(-0.29%)
Jan 18, 2012 6.760 7.000 6.760 6.920 106,989 +0.15(+2.22%)
Jan 17, 2012 6.760 6.810 6.700 6.770 92,456 +0.04(+0.59%)
Jan 13, 2012 6.630 6.740 6.600 6.730 56,296 +0.08(+1.20%)
Jan 12, 2012 6.690 6.700 6.560 6.650 51,008 +0.03(+0.45%)
Jan 11, 2012 6.610 6.650 6.540 6.620 73,103 +0.00(+0.00%)
Jan 10, 2012 6.630 6.660 6.570 6.620 54,801 +0.07(+1.07%)
Jan 09, 2012 6.620 6.650 6.480 6.550 61,099 +0.03(+0.46%)
Jan 06, 2012 6.590 6.590 6.520 6.520 78,715 -0.08(-1.21%)
Jan 05, 2012 6.350 6.680 6.350 6.600 159,086 +0.26(+4.10%)
Jan 04, 2012 6.230 6.380 6.150 6.340 67,345 +0.35(+5.84%)
Dec 30, 2011 5.980 6.090 5.920 5.990 237,133 +0.05(+0.84%)
Dec 29, 2011 6.000 6.000 5.910 5.940 175,101 -0.06(-1.00%)
Dec 28, 2011 5.960 6.000 5.950 6.000 147,706 +0.02(+0.33%)
Dec 27, 2011 6.100 6.100 5.980 5.980 155,729 -0.08(-1.32%)
Dec 23, 2011 6.150 6.150 6.060 6.060 86,511 -0.10(-1.62%)
Dec 21, 2011 6.000 6.210 5.990 6.160 124,417 +0.20(+3.36%)
Dec 20, 2011 6.080 6.090 5.960 5.960 69,292 +0.01(+0.17%)
Dec 19, 2011 6.120 6.210 5.900 5.950 89,078 -0.15(-2.46%)
Dec 16, 2011 5.970 6.180 5.965 6.100 98,312 +0.09(+1.50%)
Dec 15, 2011 6.050 6.074 5.950 6.010 86,658 +0.05(+0.84%)
Dec 14, 2011 6.000 6.040 5.910 5.960 120,519 -0.04(-0.67%)
Dec 13, 2011 6.060 6.100 6.000 6.000 139,247 -0.08(-1.32%)
Dec 12, 2011 6.110 6.190 6.050 6.080 91,103 -0.12(-1.94%)
Dec 09, 2011 6.130 6.240 6.091 6.200 70,647 +0.07(+1.14%)
Dec 08, 2011 6.190 6.220 6.060 6.130 146,338 -0.07(-1.13%)
Dec 07, 2011 6.240 6.260 6.130 6.200 83,677 -0.12(-1.90%)
Dec 06, 2011 6.270 6.350 6.150 6.320 96,416 +0.05(+0.80%)
Dec 05, 2011 6.150 6.390 6.150 6.270 158,573 +0.17(+2.79%)
Dec 02, 2011 6.120 6.180 6.050 6.100 80,718 +0.03(+0.49%)
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