SAFE BULKERS, Inc. (NY: SB)
5.630 USD  +0.130 (+2.36%)
Official Closing Price  /  Updated: 6:40 PM EDT, Oct 20, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 20, 2014 5.500 5.510 5.420 5.630 536,641 +0.13(+2.36%)
Oct 17, 2014 5.560 5.670 5.320 5.500 676,436 +0.06(+1.10%)
Oct 16, 2014 5.290 5.470 5.110 5.440 663,133 +0.18(+3.42%)
Oct 15, 2014 4.990 5.270 4.900 5.260 1,173,666 +0.18(+3.54%)
Oct 14, 2014 5.230 5.230 4.960 5.080 976,422 -0.04(-0.78%)
Oct 13, 2014 5.520 5.580 5.100 5.120 596,578 -0.36(-6.57%)
Oct 10, 2014 5.600 5.630 5.360 5.480 674,875 -0.12(-2.14%)
Oct 09, 2014 5.950 6.010 5.590 5.600 649,726 -0.40(-6.67%)
Oct 08, 2014 6.130 6.140 5.830 6.000 779,186 -0.13(-2.12%)
Oct 07, 2014 6.490 6.550 6.130 6.130 403,782 -0.41(-6.27%)
Oct 06, 2014 6.350 6.610 6.300 6.540 470,250 +0.18(+2.83%)
Oct 03, 2014 6.400 6.490 6.170 6.360 340,879 +0.06(+0.95%)
Oct 02, 2014 6.320 6.400 6.060 6.300 540,859 -0.04(-0.63%)
Oct 01, 2014 6.660 6.770 6.320 6.340 715,626 -0.32(-4.80%)
Sep 30, 2014 7.000 7.050 6.650 6.660 435,369 -0.33(-4.72%)
Sep 29, 2014 7.020 7.280 6.820 6.990 415,780 -0.14(-1.96%)
Sep 26, 2014 6.840 7.140 6.770 7.130 391,410 +0.32(+4.70%)
Sep 25, 2014 7.080 7.114 6.700 6.810 631,571 -0.32(-4.49%)
Sep 24, 2014 7.010 7.205 6.820 7.130 653,815 +0.09(+1.28%)
Sep 23, 2014 6.960 7.190 6.919 7.040 474,428 +0.03(+0.43%)
Sep 22, 2014 7.300 7.330 7.000 7.010 498,171 -0.38(-5.14%)
Sep 19, 2014 7.670 7.670 7.320 7.390 454,462 -0.26(-3.40%)
Sep 18, 2014 7.810 7.880 7.580 7.650 368,127 -0.15(-1.92%)
Sep 17, 2014 7.770 7.960 7.730 7.800 408,514 +0.03(+0.39%)
Sep 16, 2014 7.830 7.920 7.730 7.770 355,917 -0.06(-0.77%)
Sep 15, 2014 7.970 7.970 7.680 7.830 301,061 -0.12(-1.51%)
Sep 12, 2014 8.530 8.545 7.920 7.950 917,099 -0.58(-6.80%)
Sep 11, 2014 8.510 8.600 8.330 8.530 255,550 -0.06(-0.70%)
Sep 10, 2014 8.430 8.630 8.320 8.590 193,619 +0.13(+1.54%)
Sep 09, 2014 8.550 8.580 8.380 8.460 240,406 -0.13(-1.51%)
Sep 08, 2014 8.260 8.600 8.220 8.590 270,847 +0.32(+3.87%)
Sep 05, 2014 8.210 8.410 8.170 8.270 536,043 -0.01(-0.12%)
Sep 04, 2014 8.290 8.435 8.230 8.280 343,368 +0.06(+0.73%)
Sep 03, 2014 8.600 8.800 8.070 8.220 961,200 -0.31(-3.63%)
Sep 02, 2014 8.780 8.800 8.520 8.530 234,643 -0.24(-2.74%)
Aug 29, 2014 8.770 8.770 8.770 0 +0.19(+2.21%)
Aug 28, 2014 8.420 8.690 8.290 8.580 340,708 +0.12(+1.42%)
Aug 27, 2014 8.540 8.610 8.450 8.460 164,247 -0.09(-1.05%)
Aug 26, 2014 8.510 8.580 8.380 8.550 259,100 +0.05(+0.59%)
Aug 25, 2014 8.660 8.750 8.370 8.500 353,214 -0.13(-1.51%)
Aug 22, 2014 8.630 8.720 8.590 8.630 306,241 -0.03(-0.35%)
Aug 21, 2014 8.450 8.660 8.330 8.660 347,081 +0.21(+2.49%)
Aug 20, 2014 8.810 8.840 8.410 8.450 548,316 -0.39(-4.41%)
Aug 19, 2014 8.580 8.870 8.560 8.840 606,299 +0.22(+2.55%)
Aug 18, 2014 8.390 8.680 8.350 8.620 1,078,207 +0.28(+3.36%)
Aug 15, 2014 8.010 8.350 8.010 8.340 925,383 +0.39(+4.91%)
Aug 14, 2014 7.540 8.140 7.510 7.950 1,314,625 +0.44(+5.86%)
Aug 13, 2014 7.240 7.580 7.193 7.510 722,919 +0.29(+4.02%)
Aug 12, 2014 7.130 7.250 7.070 7.220 767,259 +0.09(+1.26%)
Aug 11, 2014 7.050 7.350 7.050 7.130 590,417 +0.15(+2.15%)
Aug 08, 2014 6.860 7.020 6.750 6.980 428,907 +0.10(+1.45%)
Aug 07, 2014 7.000 7.160 6.800 6.880 352,283 -0.12(-1.71%)
Aug 06, 2014 7.000 7.110 6.930 7.000 415,648 +0.00(+0.00%)
Aug 05, 2014 7.020 7.260 6.980 7.000 638,966 -0.08(-1.13%)
Aug 04, 2014 7.120 7.170 6.970 7.080 573,124 -0.06(-0.84%)
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