SAFE BULKERS, Inc. (NY: SB)
8.630 USD  -0.030 (-0.35%)
Streaming Delayed Price  /  Updated: 3:59 PM EDT, Aug 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2014 7.290 7.290 6.980 7.140 611,457 -0.15(-2.06%)
Jul 31, 2014 7.350 7.380 7.250 7.290 465,968 -0.10(-1.35%)
Jul 30, 2014 7.920 8.100 7.210 7.390 1,605,901 -0.63(-7.86%)
Jul 29, 2014 7.820 8.080 7.670 8.020 913,656 +0.19(+2.43%)
Jul 28, 2014 8.080 8.080 7.780 7.830 485,153 -0.19(-2.37%)
Jul 25, 2014 8.020 8.100 7.900 8.020 519,733 -0.12(-1.47%)
Jul 24, 2014 8.120 8.175 7.980 8.140 366,034 +0.00(+0.00%)
Jul 23, 2014 8.480 8.480 7.940 8.140 957,509 -0.35(-4.12%)
Jul 22, 2014 8.600 8.600 8.420 8.490 249,287 -0.03(-0.35%)
Jul 21, 2014 8.510 8.580 8.370 8.520 241,595 -0.03(-0.35%)
Jul 18, 2014 8.420 8.560 8.400 8.550 337,990 +0.12(+1.42%)
Jul 17, 2014 8.430 8.570 8.400 8.430 283,283 -0.09(-1.06%)
Jul 16, 2014 8.590 8.630 8.360 8.520 462,666 -0.06(-0.70%)
Jul 15, 2014 8.930 8.980 8.545 8.580 297,437 -0.33(-3.70%)
Jul 14, 2014 8.820 8.950 8.760 8.910 234,922 +0.16(+1.83%)
Jul 11, 2014 8.730 8.810 8.590 8.750 239,781 +0.03(+0.34%)
Jul 10, 2014 8.540 8.765 8.500 8.720 274,716 +0.02(+0.23%)
Jul 09, 2014 8.750 8.870 8.680 8.700 298,883 -0.02(-0.23%)
Jul 08, 2014 8.990 9.000 8.590 8.720 561,458 -0.25(-2.79%)
Jul 07, 2014 9.220 9.240 8.905 8.970 596,462 -0.30(-3.24%)
Jul 03, 2014 9.270 9.270 9.270 0 -0.05(-0.54%)
Jul 02, 2014 9.520 9.640 9.290 9.320 290,339 -0.23(-2.41%)
Jul 01, 2014 9.780 9.920 9.540 9.550 392,840 -0.21(-2.15%)
Jun 30, 2014 9.310 9.770 9.210 9.760 648,280 +0.44(+4.72%)
Jun 27, 2014 9.320 9.560 9.210 9.320 3,408,667 -0.02(-0.21%)
Jun 26, 2014 9.450 9.490 9.110 9.340 381,051 -0.14(-1.48%)
Jun 25, 2014 9.280 9.580 9.250 9.480 323,266 +0.17(+1.83%)
Jun 24, 2014 9.860 9.975 9.290 9.310 599,021 -0.60(-6.05%)
Jun 23, 2014 10.00 10.05 9.750 9.910 510,088 -0.07(-0.70%)
Jun 20, 2014 9.910 9.980 9.810 9.980 337,869 +0.07(+0.71%)
Jun 19, 2014 10.04 10.15 9.860 9.910 390,328 -0.05(-0.50%)
Jun 18, 2014 10.06 10.18 9.930 9.960 438,475 -0.09(-0.90%)
Jun 17, 2014 9.760 10.08 9.600 10.05 633,506 +0.11(+1.11%)
Jun 16, 2014 9.120 9.980 9.050 9.940 1,396,468 +0.76(+8.28%)
Jun 13, 2014 9.000 9.240 8.995 9.180 435,629 +0.18(+2.00%)
Jun 12, 2014 8.910 9.010 8.830 9.000 437,050 +0.06(+0.67%)
Jun 11, 2014 8.700 8.950 8.700 8.940 289,930 +0.12(+1.36%)
Jun 10, 2014 8.710 8.880 8.690 8.820 253,499 +0.22(+2.56%)
Jun 06, 2014 8.540 8.660 8.420 8.600 333,183 -0.03(-0.35%)
Jun 05, 2014 8.440 8.669 8.360 8.630 373,237 +0.28(+3.35%)
Jun 04, 2014 8.250 8.449 8.170 8.350 350,382 +0.16(+1.95%)
Jun 03, 2014 8.040 8.240 8.000 8.190 275,440 +0.12(+1.49%)
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