SAFE BULKERS, Inc. (NY: SB)
7.650 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Sep 18, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 27, 2013 6.970 6.990 6.750 6.920 397,900 -0.08(-1.14%)
Sep 26, 2013 7.250 7.330 6.930 7.000 392,206 -0.25(-3.45%)
Sep 25, 2013 6.970 7.320 6.970 7.250 665,736 +0.27(+3.87%)
Sep 24, 2013 6.910 7.040 6.825 6.980 295,619 +0.07(+1.01%)
Sep 23, 2013 6.920 7.070 6.860 6.910 199,858 -0.05(-0.72%)
Sep 20, 2013 7.310 7.330 6.910 6.960 431,339 -0.29(-4.00%)
Sep 19, 2013 7.050 7.340 6.971 7.250 522,107 +0.24(+3.42%)
Sep 18, 2013 7.030 7.220 6.800 7.010 572,665 +0.08(+1.15%)
Sep 17, 2013 6.800 6.980 6.660 6.930 331,072 +0.10(+1.46%)
Sep 16, 2013 6.800 6.880 6.750 6.830 234,354 +0.08(+1.19%)
Sep 13, 2013 6.900 6.947 6.650 6.750 679,776 -0.22(-3.16%)
Sep 12, 2013 7.300 7.349 6.830 6.970 781,034 -0.30(-4.13%)
Sep 11, 2013 7.150 7.360 6.990 7.270 427,810 +0.13(+1.82%)
Sep 10, 2013 7.430 7.450 6.920 7.140 620,901 -0.25(-3.38%)
Sep 09, 2013 7.400 7.650 7.330 7.390 603,472 +0.06(+0.82%)
Sep 06, 2013 7.400 7.490 7.120 7.330 645,693 -0.05(-0.68%)
Sep 05, 2013 6.950 7.405 6.930 7.380 912,940 +0.44(+6.34%)
Sep 04, 2013 6.680 6.990 6.670 6.940 555,810 +0.22(+3.27%)
Sep 03, 2013 6.530 6.730 6.480 6.720 217,503 +0.27(+4.19%)
Aug 30, 2013 6.450 6.580 6.370 6.450 143,367 -0.04(-0.62%)
Aug 29, 2013 6.540 6.620 6.405 6.490 299,653 -0.13(-1.96%)
Aug 28, 2013 6.900 6.950 6.610 6.620 390,927 -0.22(-3.22%)
Aug 27, 2013 6.840 6.880 6.600 6.840 869,869 +0.24(+3.64%)
Aug 26, 2013 6.190 6.630 6.190 6.600 448,009 +0.35(+5.60%)
Aug 23, 2013 6.250 6.270 6.100 6.250 400,176 +0.02(+0.32%)
Aug 22, 2013 5.830 6.250 5.640 6.230 765,329 +0.46(+7.97%)
Aug 21, 2013 5.790 5.890 5.720 5.770 324,062 +0.10(+1.76%)
Aug 20, 2013 5.420 5.680 5.399 5.670 168,396 +0.32(+5.98%)
Aug 19, 2013 5.600 5.600 5.280 5.350 173,089 -0.27(-4.80%)
Aug 16, 2013 5.670 5.777 5.530 5.620 255,384 -0.06(-1.06%)
Aug 15, 2013 5.430 5.700 5.340 5.680 423,870 +0.25(+4.60%)
Aug 14, 2013 5.110 5.480 5.110 5.430 354,346 +0.29(+5.64%)
Aug 13, 2013 4.990 5.270 4.990 5.140 278,713 +0.17(+3.42%)
Aug 12, 2013 4.990 5.050 4.950 4.970 93,811 -0.03(-0.60%)
Aug 09, 2013 4.990 5.050 4.910 5.000 66,170 -0.02(-0.40%)
Aug 08, 2013 4.860 5.030 4.860 5.020 459,762 +0.16(+3.29%)
Aug 07, 2013 4.880 4.910 4.850 4.860 106,128 -0.07(-1.42%)
Aug 06, 2013 4.940 4.990 4.780 4.930 103,166 +0.03(+0.61%)
Aug 05, 2013 4.850 4.910 4.830 4.900 64,605 +0.05(+1.03%)
Aug 02, 2013 4.880 4.920 4.830 4.850 58,930 -0.05(-1.02%)
Aug 01, 2013 4.930 5.040 4.890 4.900 90,739 +0.00(+0.00%)
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%)
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