SAFE BULKERS, Inc. (NY: SB)
3.820 USD  +0.030 (+0.79%)
Official Closing Price  /  Updated: 6:40 PM EST, Mar 2, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 02, 2015 3.750 3.860 3.600 3.820 553,498 +0.03(+0.79%)
Feb 27, 2015 3.440 3.800 3.440 3.790 810,741 +0.06(+1.61%)
Feb 26, 2015 3.700 3.730 3.550 3.730 427,753 +0.07(+1.91%)
Feb 25, 2015 3.510 3.690 3.500 3.660 588,845 +0.17(+4.87%)
Feb 24, 2015 3.450 3.530 3.440 3.490 317,014 +0.05(+1.45%)
Feb 23, 2015 3.520 3.550 3.440 3.440 372,659 -0.07(-1.99%)
Feb 20, 2015 3.500 3.570 3.480 3.510 339,353 +0.01(+0.29%)
Feb 19, 2015 3.510 3.540 3.470 3.500 334,718 +0.01(+0.29%)
Feb 18, 2015 3.560 3.570 3.480 3.490 514,983 -0.08(-2.24%)
Feb 17, 2015 3.610 3.650 3.540 3.570 183,589 -0.03(-0.83%)
Feb 13, 2015 3.600 3.600 3.600 0 -0.01(-0.28%)
Feb 12, 2015 3.700 3.710 3.560 3.610 330,189 -0.02(-0.55%)
Feb 11, 2015 3.690 3.750 3.610 3.630 234,205 -0.13(-3.46%)
Feb 10, 2015 3.850 3.850 3.680 3.760 287,310 -0.09(-2.34%)
Feb 09, 2015 3.920 3.940 3.820 3.850 295,570 -0.05(-1.28%)
Feb 06, 2015 3.910 3.962 3.800 3.900 528,014 -0.10(-2.50%)
Feb 05, 2015 3.850 4.070 3.850 4.000 739,768 +0.16(+4.17%)
Feb 04, 2015 3.800 3.940 3.705 3.840 608,611 +0.00(+0.00%)
Feb 03, 2015 3.680 3.840 3.640 3.840 515,981 +0.23(+6.37%)
Feb 02, 2015 3.650 3.650 3.570 3.610 346,295 +0.02(+0.56%)
Jan 30, 2015 3.530 3.670 3.530 3.590 253,142 +0.06(+1.70%)
Jan 29, 2015 3.540 3.560 3.430 3.530 386,024 -0.01(-0.28%)
Jan 28, 2015 3.800 3.950 3.540 3.540 548,201 -0.18(-4.84%)
Jan 27, 2015 3.700 3.740 3.600 3.720 293,379 +0.06(+1.64%)
Jan 26, 2015 3.660 3.670 3.570 3.660 368,631 +0.04(+1.10%)
Jan 23, 2015 3.640 3.680 3.570 3.620 327,388 -0.04(-1.09%)
Jan 22, 2015 3.700 3.700 3.560 3.660 362,477 +0.04(+1.10%)
Jan 21, 2015 3.680 3.720 3.580 3.620 339,372 -0.01(-0.28%)
Jan 20, 2015 3.770 3.770 3.570 3.630 364,801 -0.12(-3.20%)
Jan 16, 2015 3.520 3.760 3.520 3.750 580,501 +0.21(+5.93%)
Jan 15, 2015 3.460 3.540 387,836 -0.03(-0.84%)
Jan 14, 2015 3.570 3.600 3.460 3.570 503,925 -0.05(-1.38%)
Jan 13, 2015 3.620 818,528 -0.05(-1.36%)
Jan 12, 2015 3.770 3.790 3.600 3.670 333,311 -0.10(-2.65%)
Jan 09, 2015 3.870 4.000 3.710 3.770 653,840 -0.16(-4.07%)
Jan 08, 2015 3.750 4.010 3.730 3.930 713,684 +0.24(+6.50%)
Jan 07, 2015 3.720 3.790 3.620 3.690 399,728 +0.02(+0.54%)
Jan 06, 2015 3.710 3.780 3.609 3.670 423,089 -0.05(-1.34%)
Jan 05, 2015 3.830 3.970 3.710 3.720 528,635 -0.12(-3.13%)
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