SAFE BULKERS, Inc. (NY: SB)
3.400 USD  +0.050 (+1.49%)
Streaming Delayed Price  /  Updated: 1:57 PM EDT, Jul 6, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 02, 2015 3.350 3.350 3.350 0 +0.22(+7.03%)
Jul 01, 2015 3.250 3.640 3.050 3.130 727,743 -0.09(-2.80%)
Jun 30, 2015 3.200 3.230 3.130 3.220 340,736 +0.02(+0.63%)
Jun 29, 2015 3.340 3.350 3.175 3.200 329,062 -0.18(-5.33%)
Jun 26, 2015 3.370 3.380 3.260 3.380 525,073 +0.03(+0.90%)
Jun 25, 2015 3.560 3.560 3.330 3.350 280,940 -0.19(-5.37%)
Jun 24, 2015 3.540 3.620 3.530 3.540 385,204 -0.04(-1.12%)
Jun 23, 2015 3.350 3.580 3.310 3.580 403,242 +0.23(+6.87%)
Jun 22, 2015 3.240 3.430 3.230 3.350 299,175 +0.11(+3.40%)
Jun 19, 2015 3.310 3.370 3.240 3.240 254,791 -0.04(-1.22%)
Jun 18, 2015 3.270 3.380 3.240 3.280 330,997 +0.06(+1.86%)
Jun 17, 2015 3.160 3.320 3.150 3.220 291,507 +0.09(+2.88%)
Jun 16, 2015 3.030 3.130 3.010 3.130 322,063 +0.08(+2.62%)
Jun 15, 2015 3.040 3.130 2.990 3.050 346,942 +0.00(+0.00%)
Jun 12, 2015 3.050 3.080 3.000 3.050 289,438 +0.01(+0.33%)
Jun 11, 2015 3.100 3.110 2.990 3.040 401,660 -0.13(-4.10%)
Jun 10, 2015 3.120 3.170 3.050 3.170 671,211 -0.05(-1.55%)
Jun 09, 2015 3.300 3.490 3.150 3.220 1,019,087 -0.29(-8.26%)
Jun 08, 2015 3.430 3.570 3.430 3.510 130,253 +0.04(+1.15%)
Jun 05, 2015 3.380 3.450 3.370 3.470 93,926 +0.08(+2.36%)
Jun 04, 2015 3.500 3.510 3.370 3.390 128,170 -0.13(-3.69%)
Jun 03, 2015 3.480 3.550 3.418 3.520 148,854 +0.07(+2.03%)
Jun 02, 2015 3.350 3.500 3.350 3.450 219,288 +0.10(+2.99%)
Jun 01, 2015 3.350 3.380 3.280 3.350 105,301 +0.02(+0.60%)
May 29, 2015 3.300 3.360 3.295 3.330 187,194 -0.02(-0.60%)
May 28, 2015 3.330 3.360 3.250 3.350 174,291 -0.02(-0.59%)
May 27, 2015 3.400 3.430 3.350 3.370 199,593 -0.05(-1.46%)
May 26, 2015 3.500 3.640 3.420 3.420 281,748 -0.12(-3.39%)
May 22, 2015 3.540 3.540 3.540 0 -0.05(-1.39%)
May 21, 2015 3.420 3.630 3.402 3.590 329,451 +0.15(+4.36%)
May 20, 2015 3.460 3.490 3.410 3.440 112,109 -0.03(-0.86%)
May 19, 2015 3.500 3.510 3.400 3.470 232,617 -0.04(-1.14%)
May 18, 2015 3.650 3.710 3.450 3.510 397,430 -0.20(-5.39%)
May 15, 2015 3.690 3.750 3.530 3.710 191,990 +0.03(+0.82%)
May 14, 2015 3.780 3.870 3.630 3.680 383,465 -0.10(-2.65%)
May 13, 2015 3.790 3.840 3.725 3.780 302,584 +0.06(+1.61%)
May 12, 2015 3.630 3.730 3.490 3.720 255,984 +0.09(+2.48%)
May 11, 2015 3.680 3.700 3.580 3.630 235,573 -0.04(-1.09%)
May 08, 2015 3.520 3.700 3.480 3.670 371,291 +0.17(+4.86%)
May 07, 2015 3.420 3.550 3.420 3.500 374,562 -0.06(-1.69%)
May 06, 2015 3.670 3.670 3.500 3.560 355,409 -0.08(-2.20%)
May 05, 2015 3.560 3.650 3.550 3.640 235,907 +0.09(+2.54%)
May 04, 2015 3.550 3.680 3.540 3.550 205,160 -0.02(-0.56%)
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