SAFE BULKERS, Inc. (NY: SB)
3.140 USD  -0.050 (-1.57%)
Official Closing Price  /  Updated: 6:40 PM EDT, Sep 4, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 04, 2015 3.110 3.220 3.110 3.140 384,348 -0.05(-1.57%)
Sep 03, 2015 3.260 3.370 3.180 3.190 162,382 -0.09(-2.74%)
Sep 02, 2015 3.220 3.310 3.170 3.280 113,463 +0.12(+3.80%)
Sep 01, 2015 3.290 3.350 3.140 3.160 251,554 -0.17(-5.11%)
Aug 31, 2015 3.220 3.370 3.210 3.330 137,464 +0.07(+2.15%)
Aug 28, 2015 3.200 3.350 3.170 3.260 180,922 +0.05(+1.56%)
Aug 27, 2015 3.200 3.260 3.120 3.210 435,439 +0.05(+1.58%)
Aug 26, 2015 3.240 3.250 3.100 3.160 412,375 +0.00(+0.00%)
Aug 25, 2015 3.220 3.440 3.120 3.160 378,894 +0.10(+3.27%)
Aug 24, 2015 3.030 3.130 2.940 3.060 578,430 -0.16(-4.97%)
Aug 21, 2015 3.320 3.110 3.220 469,225 -0.05(-1.53%)
Aug 20, 2015 3.220 3.280 3.210 3.270 311,399 +0.00(+0.00%)
Aug 19, 2015 3.240 3.340 3.230 3.270 159,423 -0.01(-0.30%)
Aug 18, 2015 3.360 3.360 3.220 3.280 188,837 -0.09(-2.67%)
Aug 17, 2015 3.230 3.380 3.180 3.370 165,421 +0.15(+4.66%)
Aug 14, 2015 3.100 3.230 3.060 3.220 281,625 +0.11(+3.54%)
Aug 13, 2015 3.200 3.210 3.100 3.110 324,165 -0.09(-2.81%)
Aug 12, 2015 3.340 3.340 3.120 3.200 432,149 -0.17(-5.04%)
Aug 11, 2015 3.500 3.530 3.310 3.370 312,173 -0.13(-3.71%)
Aug 10, 2015 3.530 3.650 3.450 3.500 221,715 -0.04(-1.13%)
Aug 07, 2015 3.470 3.650 3.470 3.540 118,209 +0.02(+0.57%)
Aug 06, 2015 3.550 3.620 3.450 3.520 108,130 +0.00(+0.00%)
Aug 05, 2015 3.590 3.760 3.490 3.520 214,729 -0.03(-0.85%)
Aug 04, 2015 3.610 3.720 3.530 3.550 171,459 -0.02(-0.56%)
Aug 03, 2015 3.500 3.640 3.460 3.570 251,067 +0.13(+3.78%)
Jul 31, 2015 3.620 3.721 3.430 3.440 259,974 -0.17(-4.71%)
Jul 30, 2015 3.650 3.680 3.510 3.610 145,609 -0.07(-1.90%)
Jul 29, 2015 3.700 3.870 3.590 3.680 238,651 +0.00(+0.00%)
Jul 28, 2015 3.470 3.720 3.330 3.680 298,579 +0.15(+4.25%)
Jul 27, 2015 3.480 3.620 3.420 3.530 176,900 +0.00(+0.00%)
Jul 24, 2015 3.600 3.620 3.470 3.530 163,263 -0.10(-2.75%)
Jul 23, 2015 3.870 3.870 3.610 3.630 232,055 -0.22(-5.71%)
Jul 22, 2015 3.910 3.975 3.810 3.850 180,289 -0.10(-2.53%)
Jul 21, 2015 3.980 4.130 3.910 3.950 280,816 -0.01(-0.25%)
Jul 20, 2015 3.940 4.060 3.855 3.960 484,292 +0.07(+1.80%)
Jul 17, 2015 3.740 3.960 3.738 3.890 605,141 +0.17(+4.57%)
Jul 16, 2015 3.540 3.720 3.540 3.720 313,781 +0.19(+5.38%)
Jul 15, 2015 3.640 3.700 3.520 3.530 155,666 -0.12(-3.29%)
Jul 14, 2015 3.640 3.690 3.570 3.650 290,339 -0.01(-0.27%)
Jul 13, 2015 3.460 3.730 3.460 3.660 434,617 +0.21(+6.09%)
Jul 10, 2015 3.200 3.480 3.200 3.450 320,990 +0.27(+8.49%)
Jul 09, 2015 3.340 3.370 3.180 3.180 249,593 -0.10(-3.05%)
Jul 08, 2015 3.210 3.300 3.200 3.280 347,582 +0.00(+0.00%)
Jul 07, 2015 3.340 3.390 3.195 3.280 469,373 -0.08(-2.38%)
Jul 06, 2015 3.340 3.500 3.270 3.360 485,604 +0.01(+0.30%)
Jul 02, 2015 3.350 3.350 3.350 0 +0.22(+7.03%)
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