SAFE BULKERS, Inc. (NY: SB)
8.620 USD  -0.040 (-0.46%)
Streaming Delayed Price  /  Updated: 3:59 PM EDT, Aug 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2013 4.900 5.050 4.900 5.020 167,623 +0.09(+1.83%)
Apr 29, 2013 4.930 4.937 4.870 4.930 101,528 +0.01(+0.20%)
Apr 26, 2013 4.900 4.930 4.890 4.920 90,533 +0.01(+0.20%)
Apr 25, 2013 4.860 4.915 4.850 4.910 104,516 +0.06(+1.24%)
Apr 24, 2013 4.760 4.890 4.750 4.850 137,827 +0.09(+1.89%)
Apr 23, 2013 4.650 4.800 4.620 4.760 177,963 +0.03(+0.63%)
Apr 22, 2013 4.750 4.770 4.629 4.730 91,498 -0.01(-0.21%)
Apr 19, 2013 4.870 4.880 4.730 4.740 142,791 -0.14(-2.87%)
Apr 18, 2013 4.800 4.910 4.760 4.880 148,978 +0.12(+2.52%)
Apr 17, 2013 5.050 5.050 4.750 4.760 246,696 -0.25(-4.99%)
Apr 16, 2013 4.830 5.050 4.810 5.010 313,538 +0.21(+4.37%)
Apr 15, 2013 4.890 4.930 4.650 4.800 493,930 -0.20(-4.00%)
Apr 12, 2013 4.980 5.030 4.960 5.000 131,984 -0.01(-0.20%)
Apr 11, 2013 4.960 5.020 4.930 5.010 219,983 +0.00(+0.00%)
Apr 10, 2013 4.980 5.010 4.920 5.010 193,315 +0.02(+0.40%)
Apr 09, 2013 4.980 5.040 4.920 4.990 224,685 +0.00(+0.00%)
Apr 08, 2013 4.870 5.030 4.760 4.990 323,530 +0.11(+2.25%)
Apr 05, 2013 4.820 4.950 4.740 4.880 210,654 -0.03(-0.61%)
Apr 04, 2013 4.750 4.910 4.640 4.910 344,832 +0.15(+3.15%)
Apr 03, 2013 4.750 4.760 4.660 4.760 421,924 -0.02(-0.42%)
Apr 02, 2013 4.850 4.870 4.590 4.780 530,329 -0.07(-1.44%)
Apr 01, 2013 4.920 4.940 4.850 4.850 224,124 -0.11(-2.22%)
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%)
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