SAFE BULKERS, Inc. (NY: SB)
7.410 USD  -0.610 (-7.61%)
Streaming Delayed Price  /  Updated: 11:08 AM EDT, Jul 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 28, 2012 5.770 5.830 5.770 5.800 177,862 +0.02(+0.35%)
Sep 27, 2012 5.860 5.890 5.760 5.780 255,137 -0.05(-0.86%)
Sep 26, 2012 5.940 6.000 5.790 5.830 288,126 -0.09(-1.52%)
Sep 25, 2012 6.120 6.120 5.910 5.920 384,846 -0.12(-1.99%)
Sep 24, 2012 6.100 6.120 6.040 6.040 197,789 -0.09(-1.47%)
Sep 21, 2012 6.160 6.170 6.110 6.130 163,425 -0.04(-0.65%)
Sep 20, 2012 6.110 6.180 6.100 6.170 504,792 +0.02(+0.33%)
Sep 19, 2012 6.180 6.210 6.098 6.150 302,941 -0.03(-0.49%)
Sep 18, 2012 6.050 6.180 6.040 6.180 156,371 +0.11(+1.81%)
Sep 17, 2012 6.120 6.150 6.050 6.070 118,293 -0.08(-1.30%)
Sep 14, 2012 6.100 6.150 6.040 6.150 173,544 +0.09(+1.49%)
Sep 13, 2012 6.090 6.140 6.020 6.060 261,011 -0.04(-0.66%)
Sep 12, 2012 6.090 6.100 6.040 6.100 309,443 +0.03(+0.49%)
Sep 11, 2012 6.080 6.140 6.020 6.070 317,323 +0.00(+0.00%)
Sep 10, 2012 6.080 6.140 6.040 6.070 184,714 -0.08(-1.30%)
Sep 07, 2012 6.160 6.160 6.100 6.150 159,806 +0.01(+0.16%)
Sep 06, 2012 6.180 6.180 6.120 6.140 98,727 -0.02(-0.32%)
Sep 05, 2012 6.100 6.190 6.050 6.160 141,746 +0.09(+1.48%)
Sep 04, 2012 6.090 6.100 6.030 6.070 147,012 +0.01(+0.17%)
Aug 31, 2012 6.020 6.095 6.020 6.060 85,918 +0.06(+1.00%)
Aug 30, 2012 6.090 6.090 6.000 6.000 147,895 -0.07(-1.15%)
Aug 29, 2012 6.040 6.100 6.040 6.070 112,705 -0.09(-1.46%)
Aug 27, 2012 6.220 6.220 6.150 6.160 136,530 -0.06(-0.96%)
Aug 24, 2012 6.250 6.250 6.190 6.220 99,406 -0.01(-0.16%)
Aug 23, 2012 6.220 6.300 6.150 6.230 161,227 +0.00(+0.00%)
Aug 22, 2012 6.350 6.440 6.170 6.230 218,869 -0.27(-4.15%)
Aug 21, 2012 6.660 6.660 6.450 6.500 382,396 -0.05(-0.76%)
Aug 20, 2012 6.550 6.630 6.530 6.550 376,714 +0.00(+0.00%)
Aug 17, 2012 6.430 6.600 6.390 6.550 269,984 +0.16(+2.50%)
Aug 16, 2012 6.340 6.440 6.280 6.390 243,605 +0.05(+0.79%)
Aug 15, 2012 6.220 6.400 6.220 6.340 193,532 +0.15(+2.42%)
Aug 14, 2012 6.030 6.240 6.030 6.190 158,581 +0.16(+2.65%)
Aug 13, 2012 6.140 6.140 6.030 6.030 183,778 -0.05(-0.82%)
Aug 11, 2012 6.130 6.155 6.050 6.080 126,640 +0.00(+0.00%)
Aug 10, 2012 6.130 6.155 6.050 6.080 126,640 -0.05(-0.82%)
Aug 09, 2012 6.100 6.200 6.050 6.130 188,410 +0.04(+0.66%)
Aug 08, 2012 6.120 6.150 6.060 6.090 163,125 -0.01(-0.16%)
Aug 07, 2012 6.150 6.200 6.050 6.100 275,096 -0.01(-0.16%)
Aug 06, 2012 6.100 6.110 6.020 6.110 133,537 +0.12(+2.00%)
Aug 03, 2012 6.080 6.120 5.990 5.990 149,454 -0.05(-0.83%)
Aug 02, 2012 6.070 6.140 6.000 6.040 96,570 +0.00(+0.00%)
Aug 01, 2012 5.980 6.120 5.980 6.040 55,734 +0.08(+1.34%)
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%)
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