SAFE BULKERS, Inc. (NY: SB)
8.140 USD  -0.350 (-4.12%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jun 02, 2014 8.100 8.150 7.995 8.070 289,867 -0.03(-0.37%)
May 30, 2014 8.000 8.250 7.990 8.100 470,017 +0.05(+0.62%)
May 29, 2014 8.260 8.380 7.930 8.050 870,528 -0.42(-4.96%)
May 28, 2014 8.650 8.700 8.470 8.470 370,836 -0.11(-1.28%)
May 27, 2014 8.700 8.820 8.540 8.580 283,449 -0.04(-0.46%)
May 23, 2014 8.620 8.620 8.620 0 +0.33(+3.98%)
May 22, 2014 8.240 8.350 8.210 8.290 143,035 +0.06(+0.73%)
May 21, 2014 8.150 8.370 8.150 8.230 228,159 +0.18(+2.24%)
May 20, 2014 8.190 8.250 8.050 8.050 171,240 -0.12(-1.47%)
May 19, 2014 8.120 8.280 8.090 8.170 178,138 +0.08(+0.99%)
May 16, 2014 7.870 8.190 7.760 8.090 288,450 +0.22(+2.80%)
May 15, 2014 8.230 8.250 7.870 7.870 487,757 -0.36(-4.37%)
May 14, 2014 8.720 8.750 8.130 8.230 545,311 -0.04(-0.48%)
May 13, 2014 8.310 8.380 8.200 8.270 197,189 -0.01(-0.12%)
May 12, 2014 8.110 8.318 8.060 8.280 399,470 +0.17(+2.10%)
May 09, 2014 8.040 8.150 7.930 8.110 198,683 +0.06(+0.75%)
May 08, 2014 8.160 8.290 8.020 8.050 305,879 -0.11(-1.35%)
May 07, 2014 8.190 8.320 8.080 8.160 450,592 -0.04(-0.49%)
May 06, 2014 8.280 8.289 8.060 8.200 255,205 -0.14(-1.68%)
May 05, 2014 8.210 8.340 8.100 8.340 249,944 +0.02(+0.24%)
May 02, 2014 8.330 8.570 8.260 8.320 223,359 -0.03(-0.36%)
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