SAFE BULKERS, Inc. (NY: SB)
3.540 USD  -0.050 (-1.39%)
Official Closing Price  /  Updated: 6:40 PM EDT, May 22, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 22, 2015 3.580 3.620 3.500 3.540 321,036 -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%)
May 01, 2015 3.570 3.630 3.530 3.570 200,746 -0.01(-0.28%)
Apr 30, 2015 3.720 3.750 3.525 3.580 455,660 -0.18(-4.79%)
Apr 29, 2015 3.720 3.790 3.700 3.760 389,916 +0.05(+1.35%)
Apr 28, 2015 3.690 3.800 3.670 3.710 295,921 -0.02(-0.54%)
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%)
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