SAFE BULKERS, Inc. (NY: SB)
3.730 USD  -0.080 (-2.10%)
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 27, 2015 3.770 3.800 3.670 3.730 238,464 -0.08(-2.10%)
Apr 24, 2015 3.780 3.840 3.770 3.810 244,611 +0.05(+1.33%)
Apr 23, 2015 3.710 3.770 3.700 3.760 198,215 +0.02(+0.53%)
Apr 22, 2015 3.710 3.770 3.620 3.740 358,008 +0.04(+1.08%)
Apr 21, 2015 3.530 3.720 3.530 3.700 326,409 +0.13(+3.64%)
Apr 20, 2015 3.500 3.640 3.467 3.570 214,711 +0.07(+2.00%)
Apr 17, 2015 3.490 3.550 3.470 3.500 216,223 -0.05(-1.41%)
Apr 16, 2015 3.500 3.630 3.490 3.550 226,359 +0.04(+1.14%)
Apr 15, 2015 3.420 3.550 3.420 3.510 501,961 +0.11(+3.24%)
Apr 14, 2015 3.400 3.430 3.380 3.400 107,837 +0.05(+1.49%)
Apr 13, 2015 3.400 3.400 3.310 3.350 181,142 -0.04(-1.18%)
Apr 10, 2015 3.480 3.520 3.350 3.390 228,375 -0.10(-2.87%)
Apr 09, 2015 3.530 3.610 3.440 3.490 319,870 -0.06(-1.69%)
Apr 08, 2015 3.500 3.570 3.500 3.550 280,798 -0.03(-0.84%)
Apr 07, 2015 3.600 3.640 3.530 3.580 267,933 -0.01(-0.28%)
Apr 06, 2015 3.530 3.600 3.520 3.590 172,508 +0.04(+1.13%)
Apr 02, 2015 3.550 3.550 3.550 0 +0.01(+0.28%)
Apr 01, 2015 3.540 3.610 3.470 3.540 387,880 -0.05(-1.39%)
Mar 31, 2015 3.590 3.640 3.520 3.590 233,790 -0.05(-1.37%)
Mar 30, 2015 3.600 3.685 3.560 3.640 310,707 +0.09(+2.54%)
Mar 27, 2015 3.470 3.580 3.450 3.550 215,323 +0.03(+0.85%)
Mar 26, 2015 3.470 3.540 3.440 3.520 309,283 +0.05(+1.44%)
Mar 25, 2015 3.550 3.550 3.400 3.470 346,734 -0.07(-1.98%)
Mar 24, 2015 3.770 3.810 3.540 3.540 278,470 -0.24(-6.35%)
Mar 23, 2015 3.670 3.800 3.630 3.780 271,627 +0.12(+3.28%)
Mar 20, 2015 3.550 3.660 3.530 3.660 546,593 +0.15(+4.27%)
Mar 19, 2015 3.290 3.520 3.230 3.510 327,455 +0.21(+6.36%)
Mar 18, 2015 3.200 3.330 3.150 3.300 252,553 +0.07(+2.17%)
Mar 17, 2015 3.210 3.290 3.180 3.230 206,189 -0.01(-0.31%)
Mar 16, 2015 3.300 3.330 3.130 3.240 404,618 -0.05(-1.52%)
Mar 13, 2015 3.260 3.320 3.170 3.290 195,616 +0.01(+0.30%)
Mar 12, 2015 3.180 3.280 3.140 3.280 409,460 +0.03(+0.92%)
Mar 11, 2015 3.280 3.330 3.200 3.250 299,976 -0.03(-0.91%)
Mar 10, 2015 3.440 3.480 3.270 3.280 383,643 -0.21(-6.02%)
Mar 09, 2015 3.670 3.760 3.400 3.490 473,214 -0.06(-1.69%)
Mar 06, 2015 3.650 3.810 3.550 3.550 339,611 -0.12(-3.27%)
Mar 05, 2015 3.700 3.820 3.640 3.670 266,720 -0.05(-1.34%)
Mar 04, 2015 3.750 3.620 3.720 334,184 -0.03(-0.80%)
Mar 03, 2015 3.750 678,347 -0.07(-1.83%)
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%)
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