SAFE BULKERS, Inc. (NY: SB)
5.260 USD  -0.010 (-0.19%)
Official Closing Price  /  Updated: 6:40 PM EST, Nov 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2012 6.420 6.530 6.300 6.490 159,265 +0.10(+1.56%)
May 30, 2012 6.530 6.550 6.380 6.390 106,613 -0.16(-2.44%)
May 29, 2012 6.630 6.710 6.550 6.550 157,094 -0.07(-1.06%)
May 25, 2012 6.540 6.700 6.500 6.620 204,206 +0.10(+1.53%)
May 24, 2012 6.460 6.560 6.460 6.520 197,240 +0.06(+0.93%)
May 23, 2012 6.480 6.480 6.250 6.460 184,743 -0.03(-0.46%)
May 22, 2012 6.500 6.600 6.450 6.490 160,779 +0.05(+0.78%)
May 21, 2012 6.300 6.490 6.280 6.440 106,245 -0.02(-0.31%)
May 18, 2012 6.550 6.586 6.410 6.460 275,924 -0.08(-1.22%)
May 17, 2012 6.500 6.590 6.440 6.540 200,232 +0.06(+0.93%)
May 16, 2012 6.600 6.740 6.400 6.480 168,649 -0.12(-1.82%)
May 15, 2012 6.560 6.640 6.550 6.600 144,794 +0.07(+1.07%)
May 14, 2012 6.600 6.670 6.530 6.530 114,870 -0.08(-1.21%)
May 11, 2012 6.700 6.700 6.600 6.610 116,981 -0.13(-1.93%)
May 10, 2012 6.830 6.830 6.650 6.740 162,118 +0.00(+0.00%)
May 09, 2012 6.660 6.830 6.510 6.740 327,617 +0.26(+4.01%)
May 08, 2012 6.450 6.500 6.360 6.480 180,203 +0.03(+0.47%)
May 07, 2012 6.530 6.533 6.450 6.450 111,895 -0.12(-1.83%)
May 04, 2012 6.600 6.648 6.480 6.570 153,979 -0.06(-0.90%)
May 03, 2012 6.840 6.840 6.580 6.630 186,155 -0.11(-1.63%)
May 02, 2012 6.910 6.920 6.700 6.740 170,010 -0.20(-2.88%)
May 01, 2012 6.870 7.000 6.860 6.940 308,739 +0.09(+1.31%)
Apr 30, 2012 6.720 6.850 6.700 6.850 288,705 +0.17(+2.54%)
Apr 27, 2012 6.740 6.750 6.560 6.680 171,788 +0.00(+0.00%)
Apr 26, 2012 6.610 6.720 6.550 6.680 217,316 +0.08(+1.21%)
Apr 25, 2012 6.550 6.650 6.500 6.600 270,458 +0.09(+1.38%)
Apr 24, 2012 6.360 6.590 6.320 6.510 194,528 +0.14(+2.20%)
Apr 23, 2012 6.370 6.370 6.220 6.370 117,197 -0.07(-1.09%)
Apr 20, 2012 6.450 6.490 6.380 6.440 129,067 +0.06(+0.94%)
Apr 19, 2012 6.340 6.450 6.240 6.380 98,604 +0.04(+0.63%)
Apr 18, 2012 6.310 6.400 6.280 6.340 66,592 +0.01(+0.16%)
Apr 17, 2012 6.200 6.370 6.200 6.330 172,358 +0.15(+2.43%)
Apr 16, 2012 6.290 6.370 6.180 6.180 111,023 -0.10(-1.59%)
Apr 13, 2012 6.390 6.390 6.220 6.280 107,066 -0.13(-2.03%)
Apr 12, 2012 6.270 6.410 6.260 6.410 141,648 +0.15(+2.40%)
Apr 11, 2012 6.180 6.300 6.180 6.260 141,102 +0.14(+2.29%)
Apr 10, 2012 6.360 6.390 6.070 6.120 431,287 -0.25(-3.92%)
Apr 09, 2012 6.500 6.510 6.350 6.370 214,334 -0.14(-2.15%)
Apr 05, 2012 6.510 6.560 6.500 6.510 140,813 -0.01(-0.15%)
Apr 04, 2012 6.570 6.590 6.500 6.520 177,399 -0.12(-1.81%)
Apr 03, 2012 6.670 6.690 6.590 6.640 295,005 -0.06(-0.90%)
Apr 02, 2012 6.700 6.719 6.640 6.700 194,802 +0.02(+0.30%)
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%)
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