SAFE BULKERS, Inc. (NY: SB)
7.140 USD  -0.150 (-2.06%)
Official Closing Price  /  Updated: 6:40 PM EDT, Aug 1, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2013 4.970 4.980 4.830 4.900 257,177 -0.08(-1.61%)
Jul 30, 2013 5.050 5.050 4.950 4.980 149,432 -0.01(-0.20%)
Jul 29, 2013 5.120 5.150 4.950 4.990 397,217 -0.16(-3.11%)
Jul 26, 2013 5.150 5.170 5.070 5.150 129,000 +0.00(+0.00%)
Jul 25, 2013 5.070 5.170 5.050 5.150 142,203 +0.08(+1.58%)
Jul 24, 2013 5.100 5.120 5.030 5.070 143,028 -0.04(-0.78%)
Jul 23, 2013 5.170 5.210 5.070 5.110 680,972 -0.03(-0.58%)
Jul 22, 2013 5.220 5.220 5.120 5.140 94,160 -0.07(-1.34%)
Jul 19, 2013 5.230 5.340 5.170 5.210 653,667 -0.03(-0.57%)
Jul 18, 2013 5.120 5.250 5.100 5.240 257,627 +0.12(+2.34%)
Jul 17, 2013 5.090 5.140 5.070 5.120 61,601 +0.01(+0.20%)
Jul 16, 2013 5.070 5.150 5.070 5.110 76,528 +0.03(+0.59%)
Jul 15, 2013 5.090 5.180 5.066 5.080 67,359 -0.02(-0.39%)
Jul 12, 2013 5.060 5.160 5.040 5.100 42,853 +0.02(+0.39%)
Jul 11, 2013 5.050 5.110 4.980 5.080 73,058 +0.08(+1.60%)
Jul 10, 2013 5.030 5.060 4.950 5.000 124,351 -0.03(-0.60%)
Jul 09, 2013 5.080 5.070 5.020 5.030 105,589 -0.03(-0.59%)
Jul 08, 2013 5.120 5.140 5.030 5.060 147,553 +0.03(+0.60%)
Jul 05, 2013 5.120 5.120 4.961 5.030 105,247 -0.07(-1.37%)
Jul 03, 2013 5.200 5.200 5.080 5.100 111,116 -0.10(-1.92%)
Jul 02, 2013 5.320 5.350 5.150 5.200 170,107 -0.15(-2.80%)
Jul 01, 2013 5.350 5.440 5.300 5.350 167,712 +0.03(+0.56%)
Jun 28, 2013 5.180 5.370 5.151 5.320 321,176 +0.14(+2.70%)
Jun 26, 2013 5.180 5.290 5.110 5.180 126,278 +0.04(+0.78%)
Jun 25, 2013 5.060 5.200 5.030 5.140 216,154 +0.13(+2.59%)
Jun 24, 2013 5.100 5.250 4.920 5.010 235,741 -0.18(-3.47%)
Jun 21, 2013 5.000 5.190 4.880 5.190 227,763 +0.19(+3.80%)
Jun 20, 2013 5.060 5.110 4.950 5.000 196,834 -0.35(-6.54%)
Jun 19, 2013 5.400 5.430 5.310 5.350 188,332 -0.04(-0.74%)
Jun 18, 2013 5.340 5.430 5.290 5.390 287,475 +0.07(+1.32%)
Jun 17, 2013 5.260 5.340 5.160 5.320 96,179 +0.11(+2.11%)
Jun 14, 2013 5.260 5.300 5.181 5.210 27,959 -0.05(-0.95%)
Jun 13, 2013 5.150 5.290 5.150 5.260 96,675 +0.12(+2.33%)
Jun 12, 2013 5.180 5.180 5.081 5.140 53,802 +0.03(+0.59%)
Jun 11, 2013 5.100 5.120 5.070 5.110 179,773 +0.01(+0.20%)
Jun 10, 2013 5.270 5.270 5.050 5.100 111,150 -0.05(-0.97%)
Jun 07, 2013 5.030 5.220 4.970 5.150 111,623 +0.14(+2.79%)
Jun 06, 2013 5.020 5.040 4.970 5.010 90,968 +0.04(+0.80%)
Jun 05, 2013 4.910 5.030 4.820 4.970 186,429 +0.01(+0.20%)
Jun 04, 2013 5.060 5.115 4.920 4.960 215,630 -0.11(-2.17%)
Jun 03, 2013 5.170 5.200 5.010 5.070 140,895 -0.10(-1.93%)
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%)
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