SAFE BULKERS, Inc. (NY: SB)
6.340 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Oct 1, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 30, 2012 6.640 6.690 6.600 6.680 167,937 +0.04(+0.60%)
Mar 29, 2012 6.600 6.670 6.520 6.640 202,736 +0.04(+0.61%)
Mar 28, 2012 6.640 6.730 6.580 6.600 215,462 -0.05(-0.75%)
Mar 27, 2012 6.640 6.690 6.630 6.650 208,866 -0.01(-0.15%)
Mar 26, 2012 6.650 6.705 6.600 6.660 109,222 +0.04(+0.60%)
Mar 23, 2012 6.620 6.650 6.500 6.620 258,994 -0.03(-0.45%)
Mar 22, 2012 6.750 6.760 6.610 6.650 220,148 -0.09(-1.34%)
Mar 21, 2012 6.640 6.800 6.600 6.740 238,763 +0.09(+1.35%)
Mar 20, 2012 6.730 6.730 6.600 6.650 231,632 -0.15(-2.21%)
Mar 19, 2012 6.870 6.880 6.750 6.800 642,469 -0.08(-1.16%)
Mar 16, 2012 6.660 6.940 6.637 6.880 910,860 +0.19(+2.84%)
Mar 15, 2012 6.550 6.690 6.500 6.690 969,798 +0.16(+2.45%)
Mar 14, 2012 6.500 6.550 6.500 6.530 753,108 +0.03(+0.46%)
Mar 13, 2012 6.480 6.550 6.420 6.500 4,869,748 -0.65(-9.09%)
Mar 12, 2012 7.190 7.200 7.100 7.150 94,016 -0.06(-0.83%)
Mar 09, 2012 7.230 7.300 7.200 7.210 62,200 -0.06(-0.83%)
Mar 08, 2012 7.200 7.274 7.160 7.270 52,176 +0.16(+2.25%)
Mar 07, 2012 7.210 7.210 7.080 7.110 69,757 -0.04(-0.56%)
Mar 06, 2012 7.220 7.220 7.070 7.150 96,570 -0.13(-1.79%)
Mar 05, 2012 7.380 7.380 7.190 7.280 80,744 -0.04(-0.55%)
Mar 02, 2012 7.550 7.550 7.300 7.320 170,488 -0.19(-2.53%)
Mar 01, 2012 7.210 7.520 7.210 7.510 219,724 +0.35(+4.89%)
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%)
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