SAFE BULKERS, Inc. (NY: SB)
8.510 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 11:19 AM EDT, Apr 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 23, 2014 8.740 8.756 8.490 8.510 352,769 -0.17(-1.96%)
Apr 22, 2014 8.870 9.020 8.680 8.680 431,312 -0.12(-1.36%)
Apr 21, 2014 9.050 9.080 8.780 8.800 540,206 +0.04(+0.46%)
Apr 17, 2014 8.760 8.760 8.760 0 +0.29(+3.42%)
Apr 16, 2014 8.170 8.485 8.070 8.470 909,466 +0.39(+4.83%)
Apr 15, 2014 8.140 8.319 7.890 8.080 1,038,790 -0.13(-1.58%)
Apr 14, 2014 8.410 8.410 8.080 8.210 639,810 -0.08(-0.97%)
Apr 11, 2014 8.500 8.690 8.230 8.290 565,859 -0.25(-2.93%)
Apr 10, 2014 8.880 9.020 8.410 8.540 1,225,339 -0.38(-4.26%)
Apr 09, 2014 9.010 9.150 8.760 8.920 674,413 -0.03(-0.34%)
Apr 08, 2014 8.900 9.080 8.800 8.950 262,354 +0.03(+0.34%)
Apr 07, 2014 9.070 9.170 8.850 8.920 388,510 -0.26(-2.83%)
Apr 04, 2014 9.150 9.440 8.950 9.180 604,153 +0.09(+0.99%)
Apr 03, 2014 9.570 9.570 9.040 9.090 645,389 -0.48(-5.02%)
Apr 02, 2014 9.850 9.900 9.530 9.570 258,652 -0.25(-2.55%)
Apr 01, 2014 9.570 9.890 9.550 9.820 430,572 +0.30(+3.15%)
Mar 31, 2014 9.330 9.580 9.320 9.520 427,212 +0.26(+2.81%)
Mar 28, 2014 9.080 9.390 9.080 9.260 316,859 +0.20(+2.21%)
Mar 27, 2014 8.890 9.190 8.800 9.060 288,699 +0.13(+1.46%)
Mar 26, 2014 9.380 9.520 8.890 8.930 760,710 -0.43(-4.59%)
Mar 25, 2014 9.450 9.560 9.280 9.360 166,670 -0.04(-0.43%)
Mar 24, 2014 9.660 9.690 9.240 9.400 561,175 -0.26(-2.69%)
Mar 21, 2014 9.460 9.790 9.433 9.660 658,257 +0.27(+2.88%)
Mar 20, 2014 9.300 9.480 9.260 9.390 385,652 +0.01(+0.11%)
Mar 19, 2014 9.880 9.980 9.250 9.380 1,379,210 -0.53(-5.35%)
Mar 18, 2014 9.700 9.960 9.670 9.910 335,607 +0.30(+3.12%)
Mar 17, 2014 9.770 9.910 9.540 9.610 400,878 -0.08(-0.83%)
Mar 14, 2014 9.740 9.940 9.630 9.690 370,422 -0.14(-1.42%)
Mar 13, 2014 10.17 10.30 9.600 9.830 838,066 -0.32(-3.15%)
Mar 12, 2014 10.25 10.36 9.850 10.15 876,108 -0.21(-2.03%)
Mar 11, 2014 11.01 11.09 10.28 10.36 804,934 -0.62(-5.65%)
Mar 10, 2014 11.40 11.43 10.93 10.98 1,032,522 -0.45(-3.94%)
Mar 07, 2014 11.11 11.48 10.99 11.43 1,419,805 +0.39(+3.53%)
Mar 06, 2014 11.07 11.16 10.85 11.04 1,334,816 +0.27(+2.51%)
Mar 05, 2014 10.35 10.78 10.31 10.77 1,190,749 +0.47(+4.56%)
Mar 04, 2014 10.24 10.45 10.10 10.30 652,201 +0.16(+1.58%)
Mar 03, 2014 10.08 10.24 9.970 10.14 343,769 -0.10(-0.98%)
Feb 28, 2014 10.38 10.38 9.890 10.24 1,064,495 -0.17(-1.63%)
Feb 27, 2014 11.10 11.10 10.20 10.41 1,363,660 +0.14(+1.36%)
Feb 26, 2014 10.35 10.45 10.13 10.27 425,622 -0.08(-0.77%)
Feb 25, 2014 10.21 10.39 10.03 10.35 316,614 +0.14(+1.37%)
Feb 24, 2014 10.29 10.44 10.10 10.21 355,133 +0.11(+1.09%)
Feb 21, 2014 10.14 10.20 9.980 10.10 292,283 -0.07(-0.69%)
Feb 20, 2014 9.740 10.18 9.601 10.17 405,447 +0.43(+4.41%)
Feb 19, 2014 10.12 10.12 9.700 9.740 427,967 -0.35(-3.47%)
Feb 18, 2014 10.46 10.50 10.00 10.09 416,654 -0.37(-3.54%)
Feb 14, 2014 10.46 10.46 10.46 0 +0.07(+0.67%)
Feb 13, 2014 10.27 10.55 10.22 10.39 382,351 -0.02(-0.19%)
Feb 12, 2014 10.88 11.10 10.28 10.41 542,833 -0.46(-4.23%)
Feb 11, 2014 10.27 10.87 10.14 10.87 835,936 +0.64(+6.26%)
Feb 10, 2014 10.14 10.38 10.01 10.23 585,122 +0.08(+0.79%)
Feb 07, 2014 10.16 10.30 9.900 10.15 446,562 +0.12(+1.20%)
Feb 06, 2014 9.830 10.17 9.730 10.03 588,190 +0.27(+2.77%)
Feb 05, 2014 9.340 9.880 9.130 9.760 606,026 +0.32(+3.39%)
Feb 04, 2014 9.170 9.590 8.700 9.440 890,676 +0.21(+2.28%)
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