SAFE BULKERS, Inc. (NY: SB)
8.770 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Aug 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 28, 2013 5.070 5.090 4.910 4.960 247,222 -0.11(-2.17%)
Mar 27, 2013 4.980 5.110 4.920 5.070 242,092 +0.08(+1.60%)
Mar 26, 2013 5.030 5.100 4.980 4.990 175,507 -0.05(-0.99%)
Mar 25, 2013 5.160 5.160 4.970 5.040 266,162 -0.06(-1.18%)
Mar 22, 2013 5.000 5.190 5.000 5.100 475,496 +0.15(+3.03%)
Mar 21, 2013 4.960 5.090 4.860 4.950 504,521 -0.05(-1.00%)
Mar 20, 2013 4.810 5.050 4.810 5.000 472,246 +0.19(+3.95%)
Mar 19, 2013 4.840 4.860 4.800 4.810 248,381 -0.05(-1.03%)
Mar 18, 2013 4.850 4.920 4.780 4.860 341,667 -0.04(-0.82%)
Mar 15, 2013 4.850 4.909 4.730 4.900 452,803 +0.05(+1.03%)
Mar 14, 2013 4.710 4.950 4.700 4.850 596,994 +0.14(+2.97%)
Mar 13, 2013 4.560 4.710 4.550 4.710 220,962 +0.14(+3.06%)
Mar 12, 2013 4.800 4.800 4.530 4.570 402,288 -0.20(-4.19%)
Mar 11, 2013 4.650 4.900 4.530 4.770 774,041 +0.14(+3.02%)
Mar 08, 2013 4.410 4.670 4.410 4.630 657,879 +0.22(+4.99%)
Mar 07, 2013 4.170 4.470 4.150 4.410 924,804 +0.23(+5.50%)
Mar 06, 2013 4.020 4.200 4.010 4.180 556,375 +0.17(+4.24%)
Mar 05, 2013 3.910 4.050 3.900 4.010 427,883 +0.08(+2.04%)
Mar 04, 2013 3.940 3.940 3.860 3.930 378,557 +0.00(+0.00%)
Mar 01, 2013 3.820 3.970 3.800 3.930 507,723 -0.02(-0.51%)
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%)
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