SAFE BULKERS, Inc. (NY: SB)
8.760 USD  +0.290 (+3.42%)
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2013 5.240 5.250 5.070 5.170 155,458 -0.11(-2.08%)
May 30, 2013 5.260 5.330 5.250 5.280 123,816 -0.04(-0.75%)
May 29, 2013 5.340 5.400 5.260 5.320 137,509 -0.02(-0.37%)
May 28, 2013 5.520 5.570 5.300 5.340 191,140 -0.14(-2.55%)
May 24, 2013 5.600 5.600 5.420 5.480 95,712 -0.12(-2.14%)
May 23, 2013 5.410 5.700 5.250 5.600 458,220 +0.09(+1.63%)
May 22, 2013 5.590 5.720 5.420 5.510 444,535 -0.07(-1.25%)
May 21, 2013 5.590 5.750 5.530 5.580 428,832 +0.08(+1.45%)
May 20, 2013 5.290 5.540 5.260 5.500 411,302 +0.20(+3.77%)
May 17, 2013 5.260 5.310 5.210 5.300 229,899 +0.06(+1.15%)
May 16, 2013 5.350 5.430 5.060 5.240 945,607 +0.21(+4.17%)
May 15, 2013 4.950 5.050 4.920 5.030 194,739 +0.01(+0.20%)
May 13, 2013 5.100 5.130 5.000 5.020 128,764 -0.10(-1.95%)
May 10, 2013 4.980 5.140 4.960 5.120 160,850 +0.09(+1.79%)
May 09, 2013 5.230 5.230 4.860 5.030 367,588 -0.27(-5.09%)
May 08, 2013 5.500 5.550 5.220 5.300 303,853 -0.20(-3.64%)
May 07, 2013 4.990 5.527 4.970 5.500 936,188 +0.50(+10.00%)
May 06, 2013 4.940 5.020 4.900 5.000 144,579 +0.09(+1.83%)
May 03, 2013 4.880 4.945 4.840 4.910 153,572 +0.07(+1.45%)
May 02, 2013 4.860 4.910 4.820 4.840 61,699 +0.00(+0.00%)
May 01, 2013 5.020 5.020 4.830 4.840 136,173 -0.18(-3.59%)
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%)
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