SAFE BULKERS, Inc. (NY: SB)
5.190 USD  -0.130 (-2.44%)
Official Closing Price  /  Updated: 4:15 PM EST, Nov 25, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 24, 2014 5.260 5.361 5.260 5.320 374,841 +0.06(+1.14%)
Nov 21, 2014 5.400 5.620 5.200 5.260 558,140 -0.01(-0.19%)
Nov 20, 2014 5.130 5.310 5.110 5.270 245,855 +0.14(+2.73%)
Nov 19, 2014 5.510 5.520 5.125 5.130 368,080 -0.42(-7.57%)
Nov 18, 2014 5.500 5.630 5.480 5.550 389,925 +0.05(+0.91%)
Nov 17, 2014 5.660 5.730 5.450 5.500 472,204 -0.16(-2.83%)
Nov 14, 2014 5.200 5.730 5.200 5.660 537,192 +0.47(+9.06%)
Nov 13, 2014 5.480 5.540 5.180 5.190 508,134 -0.35(-6.32%)
Nov 12, 2014 5.150 5.540 5.150 5.540 587,431 +0.31(+5.93%)
Nov 11, 2014 5.340 5.360 5.150 5.230 478,401 -0.09(-1.69%)
Nov 10, 2014 5.200 5.450 5.190 5.320 730,150 +0.22(+4.31%)
Nov 07, 2014 4.800 5.310 4.800 5.100 894,037 +0.30(+6.25%)
Nov 06, 2014 4.900 5.120 4.560 4.800 1,191,914 -0.12(-2.44%)
Nov 05, 2014 5.120 5.120 4.910 4.920 818,639 -0.15(-2.96%)
Nov 04, 2014 5.280 5.335 5.020 5.070 533,709 -0.25(-4.70%)
Nov 03, 2014 5.350 5.480 5.260 5.320 426,611 -0.02(-0.37%)
Oct 31, 2014 5.610 5.610 5.280 5.340 468,497 -0.17(-3.09%)
Oct 30, 2014 5.500 5.560 5.360 5.510 509,213 -0.03(-0.54%)
Oct 29, 2014 5.630 5.640 5.400 5.540 727,582 -0.12(-2.12%)
Oct 28, 2014 5.090 5.660 4.960 5.660 910,302 +0.58(+11.42%)
Oct 27, 2014 5.360 5.470 5.470 5.080 745,020 -0.39(-7.13%)
Oct 24, 2014 5.700 5.810 5.095 5.470 1,247,281 -0.50(-8.38%)
Oct 23, 2014 5.970 6.130 5.900 5.970 444,712 +0.12(+2.05%)
Oct 22, 2014 6.230 5.830 5.850 490,420 -0.30(-4.88%)
Oct 21, 2014 5.800 6.160 5.730 6.150 897,559 +0.52(+9.24%)
Oct 20, 2014 5.500 5.510 5.420 5.630 536,641 +0.13(+2.36%)
Oct 17, 2014 5.560 5.670 5.320 5.500 676,436 +0.06(+1.10%)
Oct 16, 2014 5.290 5.470 5.110 5.440 663,133 +0.18(+3.42%)
Oct 15, 2014 4.990 5.270 4.900 5.260 1,173,666 +0.18(+3.54%)
Oct 14, 2014 5.230 5.230 4.960 5.080 976,422 -0.04(-0.78%)
Oct 13, 2014 5.520 5.580 5.100 5.120 596,578 -0.36(-6.57%)
Oct 10, 2014 5.600 5.630 5.360 5.480 674,875 -0.12(-2.14%)
Oct 09, 2014 5.950 6.010 5.590 5.600 649,726 -0.40(-6.67%)
Oct 08, 2014 6.130 6.140 5.830 6.000 779,186 -0.13(-2.12%)
Oct 07, 2014 6.490 6.550 6.130 6.130 403,782 -0.41(-6.27%)
Oct 06, 2014 6.350 6.610 6.300 6.540 470,250 +0.18(+2.83%)
Oct 03, 2014 6.400 6.490 6.170 6.360 340,879 +0.06(+0.95%)
Oct 02, 2014 6.320 6.400 6.060 6.300 540,859 -0.04(-0.63%)
Oct 01, 2014 6.660 6.770 6.320 6.340 715,626 -0.32(-4.80%)
Sep 30, 2014 7.000 7.050 6.650 6.660 435,369 -0.33(-4.72%)
Sep 29, 2014 7.020 7.280 6.820 6.990 415,780 -0.14(-1.96%)
Sep 26, 2014 6.840 7.140 6.770 7.130 391,410 +0.32(+4.70%)
Sep 25, 2014 7.080 7.114 6.700 6.810 631,571 -0.32(-4.49%)
Sep 24, 2014 7.010 7.205 6.820 7.130 653,815 +0.09(+1.28%)
Sep 23, 2014 6.960 7.190 6.919 7.040 474,428 +0.03(+0.43%)
Sep 22, 2014 7.300 7.330 7.000 7.010 498,171 -0.38(-5.14%)
Sep 19, 2014 7.670 7.670 7.320 7.390 454,462 -0.26(-3.40%)
Sep 18, 2014 7.810 7.880 7.580 7.650 368,127 -0.15(-1.92%)
Sep 17, 2014 7.770 7.960 7.730 7.800 408,514 +0.03(+0.39%)
Sep 16, 2014 7.830 7.920 7.730 7.770 355,917 -0.06(-0.77%)
Sep 15, 2014 7.970 7.970 7.680 7.830 301,061 -0.12(-1.51%)
Sep 12, 2014 8.530 8.545 7.920 7.950 917,099 -0.58(-6.80%)
Sep 11, 2014 8.510 8.600 8.330 8.530 255,550 -0.06(-0.70%)
Sep 10, 2014 8.430 8.630 8.320 8.590 193,619 +0.13(+1.54%)
Sep 09, 2014 8.550 8.580 8.380 8.460 240,406 -0.13(-1.51%)
Sep 08, 2014 8.260 8.600 8.220 8.590 270,847 +0.32(+3.87%)
Sep 05, 2014 8.210 8.410 8.170 8.270 536,043 -0.01(-0.12%)
Sep 04, 2014 8.290 8.435 8.230 8.280 343,368 +0.06(+0.73%)
Sep 03, 2014 8.600 8.800 8.070 8.220 961,200 -0.31(-3.63%)
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