SAFE BULKERS, Inc. (NY: SB)
8.140 USD  -0.350 (-4.12%)
Official Closing Price  /  Updated: 4:15 PM EDT, Jul 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2012 6.080 6.120 5.950 5.960 79,601 -0.08(-1.32%)
Jul 30, 2012 6.090 6.100 6.023 6.040 59,486 -0.03(-0.49%)
Jul 27, 2012 5.930 6.100 5.890 6.070 126,237 +0.10(+1.68%)
Jul 26, 2012 6.050 6.089 5.900 5.970 154,322 -0.01(-0.17%)
Jul 25, 2012 6.140 6.140 5.950 5.980 147,259 -0.04(-0.66%)
Jul 24, 2012 6.030 6.076 6.000 6.020 69,003 -0.01(-0.17%)
Jul 23, 2012 6.100 6.110 6.000 6.030 110,830 -0.09(-1.47%)
Jul 20, 2012 6.220 6.240 6.120 6.120 93,107 -0.12(-1.92%)
Jul 19, 2012 6.340 6.340 6.200 6.240 64,619 +0.01(+0.16%)
Jul 18, 2012 6.250 6.370 6.230 6.230 63,815 -0.02(-0.32%)
Jul 17, 2012 6.360 6.400 6.210 6.250 95,936 -0.10(-1.57%)
Jul 16, 2012 6.350 6.430 6.300 6.350 80,577 -0.01(-0.16%)
Jul 14, 2012 6.310 6.410 6.310 6.360 57,740 +0.00(+0.00%)
Jul 13, 2012 6.310 6.410 6.310 6.360 57,740 +0.04(+0.63%)
Jul 12, 2012 6.270 6.350 6.270 6.320 87,468 +0.04(+0.64%)
Jul 11, 2012 6.240 6.340 6.230 6.280 86,931 +0.02(+0.32%)
Jul 10, 2012 6.190 6.300 6.190 6.260 75,072 +0.07(+1.13%)
Jul 09, 2012 6.230 6.270 6.180 6.190 55,090 -0.09(-1.43%)
Jul 06, 2012 6.220 6.320 6.150 6.280 89,532 +0.02(+0.32%)
Jul 05, 2012 6.150 6.270 6.150 6.260 99,050 +0.04(+0.64%)
Jul 03, 2012 6.070 6.220 6.060 6.220 94,610 +0.11(+1.80%)
Jul 02, 2012 6.140 6.140 5.930 6.110 103,780 -0.05(-0.81%)
Jun 30, 2012 6.150 6.160 6.000 6.160 122,768 -0.01(-0.16%)
Jun 29, 2012 6.150 6.170 6.000 6.170 124,682 +0.13(+2.15%)
Jun 28, 2012 6.050 6.110 6.010 6.040 46,038 -0.01(-0.17%)
Jun 27, 2012 6.020 6.059 5.990 6.050 63,540 +0.05(+0.83%)
Jun 26, 2012 6.040 6.080 6.000 6.000 57,774 -0.07(-1.15%)
Jun 25, 2012 6.120 6.160 5.980 6.070 132,792 -0.02(-0.33%)
Jun 22, 2012 6.110 6.170 6.060 6.090 62,801 -0.03(-0.49%)
Jun 21, 2012 6.110 6.160 5.980 6.120 137,263 +0.01(+0.16%)
Jun 20, 2012 6.160 6.239 6.100 6.110 79,832 -0.10(-1.61%)
Jun 19, 2012 6.070 6.250 6.050 6.210 116,585 +0.16(+2.64%)
Jun 18, 2012 6.200 6.250 5.980 6.050 148,726 -0.14(-2.26%)
Jun 15, 2012 6.050 6.190 6.000 6.190 104,855 +0.16(+2.65%)
Jun 14, 2012 6.030 6.100 5.960 6.030 222,729 -0.03(-0.50%)
Jun 13, 2012 6.120 6.190 6.020 6.060 140,788 -0.07(-1.14%)
Jun 12, 2012 6.180 6.240 6.120 6.130 90,443 -0.05(-0.81%)
Jun 11, 2012 6.410 6.490 6.160 6.180 133,386 -0.20(-3.13%)
Jun 08, 2012 6.410 6.440 6.341 6.380 54,709 -0.02(-0.31%)
Jun 07, 2012 6.510 6.580 6.370 6.400 129,839 -0.02(-0.31%)
Jun 06, 2012 6.290 6.530 6.290 6.420 175,515 +0.16(+2.56%)
Jun 05, 2012 6.270 6.360 6.250 6.260 77,966 +0.00(+0.00%)
Jun 04, 2012 6.410 6.440 6.250 6.260 175,914 -0.17(-2.64%)
Jun 02, 2012 6.440 6.470 6.340 6.430 114,295 +0.00(+0.00%)
Jun 01, 2012 6.440 6.470 6.340 6.430 114,295 -0.06(-0.92%)
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%)
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