SAFE BULKERS, Inc. (NY: SB)
8.770 USD  +0.190 (+2.21%)
Official Closing Price  /  Updated: 6:40 PM EDT, Aug 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2013 3.870 3.970 3.850 3.950 325,786 +0.02(+0.51%)
Feb 27, 2013 3.870 3.930 3.810 3.930 454,357 +0.10(+2.61%)
Feb 26, 2013 3.940 3.940 3.800 3.830 365,921 -0.07(-1.79%)
Feb 22, 2013 3.750 3.960 3.730 3.900 470,580 +0.17(+4.56%)
Feb 21, 2013 3.770 3.860 3.690 3.730 647,628 -0.05(-1.32%)
Feb 20, 2013 3.810 3.890 3.780 3.780 687,791 +0.00(+0.00%)
Feb 19, 2013 3.680 3.800 3.630 3.780 325,283 +0.15(+4.13%)
Feb 15, 2013 3.770 3.770 3.610 3.630 288,979 -0.14(-3.71%)
Feb 14, 2013 3.850 3.880 3.730 3.770 240,725 -0.07(-1.82%)
Feb 13, 2013 3.740 3.890 3.740 3.840 278,413 +0.11(+2.95%)
Feb 12, 2013 3.710 3.780 3.660 3.730 189,710 +0.03(+0.81%)
Feb 11, 2013 3.750 3.780 3.650 3.700 247,095 -0.02(-0.54%)
Feb 08, 2013 3.750 3.790 3.710 3.720 199,706 -0.04(-1.06%)
Feb 07, 2013 3.870 3.870 3.720 3.760 291,808 -0.12(-3.09%)
Feb 06, 2013 3.910 3.930 3.830 3.880 148,553 +0.00(+0.00%)
Feb 04, 2013 4.050 4.100 3.830 3.880 406,986 -0.17(-4.20%)
Feb 01, 2013 4.080 4.080 4.005 4.050 243,173 +0.03(+0.75%)
Jan 31, 2013 4.040 4.090 3.970 4.020 214,954 +0.00(+0.00%)
Jan 30, 2013 4.120 4.190 4.010 4.020 393,314 -0.10(-2.43%)
Jan 29, 2013 3.920 4.120 3.920 4.120 442,067 +0.22(+5.64%)
Jan 28, 2013 3.940 3.980 3.850 3.900 375,819 -0.02(-0.51%)
Jan 25, 2013 3.960 4.000 3.871 3.920 223,346 +0.03(+0.77%)
Jan 24, 2013 3.920 3.950 3.860 3.890 355,598 -0.01(-0.26%)
Jan 23, 2013 3.860 3.900 3.810 3.900 279,087 +0.05(+1.30%)
Jan 22, 2013 3.770 3.900 3.770 3.850 324,447 +0.08(+2.12%)
Jan 18, 2013 3.820 3.830 3.750 3.770 210,867 -0.03(-0.79%)
Jan 17, 2013 3.790 3.880 3.770 3.800 267,958 +0.04(+1.06%)
Jan 16, 2013 3.790 3.820 3.710 3.760 310,613 -0.07(-1.83%)
Jan 15, 2013 3.900 3.900 3.740 3.830 322,314 -0.04(-1.03%)
Jan 14, 2013 4.010 4.070 3.800 3.870 500,704 -0.15(-3.73%)
Jan 12, 2013 4.150 4.220 4.000 4.020 357,568 +0.00(+0.00%)
Jan 11, 2013 4.150 4.220 4.000 4.020 357,568 -0.12(-2.90%)
Jan 10, 2013 4.170 4.220 4.080 4.140 478,826 +0.04(+0.98%)
Jan 09, 2013 4.070 4.210 4.040 4.100 446,620 +0.06(+1.49%)
Jan 08, 2013 3.990 4.150 3.960 4.040 608,664 +0.05(+1.25%)
Jan 07, 2013 3.930 3.990 3.900 3.990 536,692 +0.09(+2.31%)
Jan 04, 2013 3.680 3.980 3.660 3.900 703,340 +0.27(+7.44%)
Jan 03, 2013 3.580 3.720 3.550 3.630 395,959 +0.04(+1.11%)
Jan 02, 2013 3.480 3.590 3.360 3.590 426,809 +0.23(+6.85%)
Dec 31, 2012 3.300 3.400 3.280 3.360 414,246 +0.03(+0.90%)
Dec 28, 2012 3.200 3.330 3.200 3.330 393,791 +0.12(+3.74%)
Dec 27, 2012 3.320 3.370 3.150 3.210 536,095 -0.11(-3.31%)
Dec 26, 2012 3.380 3.430 3.300 3.320 327,248 -0.09(-2.64%)
Dec 24, 2012 3.470 3.480 3.380 3.410 190,854 -0.07(-2.01%)
Dec 21, 2012 3.470 3.480 3.420 3.480 409,452 +0.01(+0.29%)
Dec 20, 2012 3.510 3.540 3.400 3.470 1,057,519 -0.04(-1.14%)
Dec 19, 2012 3.370 3.510 3.310 3.510 461,841 +0.16(+4.78%)
Dec 18, 2012 3.350 3.430 3.310 3.350 361,531 +0.00(+0.00%)
Dec 17, 2012 3.390 3.510 3.310 3.350 422,492 +0.09(+2.76%)
Dec 14, 2012 3.160 3.280 3.160 3.260 219,581 +0.06(+1.87%)
Dec 13, 2012 3.230 3.240 3.140 3.200 280,298 -0.06(-1.84%)
Dec 12, 2012 3.310 3.380 3.250 3.260 260,713 -0.06(-1.81%)
Dec 11, 2012 3.160 3.360 3.150 3.320 510,467 +0.14(+4.40%)
Dec 10, 2012 3.230 3.250 3.120 3.180 427,568 -0.07(-2.15%)
Dec 07, 2012 3.320 3.330 3.210 3.250 453,145 -0.05(-1.52%)
Dec 06, 2012 3.330 3.350 3.290 3.300 366,697 -0.06(-1.79%)
Dec 05, 2012 3.390 3.420 3.300 3.360 365,481 -0.01(-0.30%)
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