Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SAFE BULKERS, INC. 8.00 SER C (NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2015 19.03 19.80 18.97 18.97 2,950 +0.27(+1.44%)
May 28, 2015 19.57 19.57 17.24 18.70 17,385 -0.94(-4.79%)
May 27, 2015 19.70 20.10 19.64 19.64 8,562 -0.29(-1.46%)
May 26, 2015 20.00 20.48 19.66 19.93 13,085 -0.07(-0.35%)
May 22, 2015 20.10 20.00 20.00 20.00 1,700 -0.10(-0.50%)
May 21, 2015 19.21 20.52 19.21 20.10 10,966 +0.60(+3.08%)
May 20, 2015 19.85 19.96 19.50 19.50 6,734 -0.40(-2.01%)
May 19, 2015 20.10 20.10 19.75 19.90 10,508 -0.05(-0.25%)
May 18, 2015 19.98 19.98 19.95 19.95 750 -0.30(-1.48%)
May 15, 2015 20.11 20.37 20.01 20.25 501 -0.10(-0.49%)
May 14, 2015 20.50 20.50 19.69 20.35 6,600 -0.20(-0.97%)
May 13, 2015 20.61 20.61 20.55 20.55 1,000 -0.20(-0.98%)
May 12, 2015 20.78 20.79 20.75 20.75 2,637 -0.03(-0.13%)
May 11, 2015 20.78 21.24 20.78 20.78 1,600 -0.45(-2.12%)
May 08, 2015 21.00 21.26 21.00 21.23 3,313 +0.45(+2.17%)
May 07, 2015 21.01 21.01 20.71 20.78 2,040 -0.17(-0.81%)
May 06, 2015 21.00 21.02 20.70 20.95 7,402 -0.05(-0.24%)
May 05, 2015 20.70 21.00 20.70 21.00 9,800 -0.10(-0.48%)
May 04, 2015 20.76 21.16 20.65 21.10 5,160 +0.17(+0.82%)
May 01, 2015 20.70 20.93 20.70 20.93 2,100 +0.00(+0.00%)
Apr 30, 2015 20.90 20.93 20.90 20.93 541 +0.06(+0.29%)
Apr 29, 2015 20.67 20.87 20.67 20.87 2,400 -0.07(-0.33%)
Apr 28, 2015 20.95 20.95 20.93 20.94 1,147 +0.14(+0.67%)
Apr 27, 2015 20.80 20.99 20.80 20.80 16,848 -0.02(-0.08%)
Apr 24, 2015 20.80 20.85 20.80 20.82 5,000 -0.17(-0.82%)
Apr 23, 2015 20.87 20.99 20.80 20.99 5,473 +0.19(+0.91%)
Apr 22, 2015 20.82 20.89 20.80 20.80 9,302 -0.42(-1.98%)
Apr 21, 2015 21.05 21.22 20.90 21.22 13,643 +0.17(+0.81%)
Apr 20, 2015 21.30 21.30 21.05 21.05 1,776 -0.23(-1.08%)
Apr 17, 2015 21.28 21.28 21.28 21.28 126 +0.14(+0.66%)
Apr 16, 2015 21.29 21.35 21.14 21.14 3,085 +0.00(+0.00%)
Apr 15, 2015 21.02 21.25 21.00 21.14 2,760 +0.26(+1.24%)
Apr 14, 2015 20.83 20.89 20.80 20.88 4,621 -0.02(-0.10%)
Apr 13, 2015 20.84 20.90 20.84 20.90 1,301 -0.00(-0.00%)
Apr 10, 2015 20.87 20.90 20.84 20.90 1,518 +0.00(+0.00%)
Apr 09, 2015 20.96 20.96 20.90 20.90 977 -0.05(-0.24%)
Apr 08, 2015 20.88 20.95 20.55 20.95 7,506 +0.00(+0.00%)
Apr 07, 2015 20.85 20.97 20.85 20.95 2,500 +0.10(+0.48%)
Apr 06, 2015 20.85 20.85 20.85 20.85 100 +0.10(+0.49%)
Apr 02, 2015 20.60 20.75 20.75 20.75 700 -0.19(-0.92%)
Apr 01, 2015 20.91 20.94 20.88 20.94 1,253 +0.11(+0.55%)
Mar 31, 2015 20.83 20.83 20.83 20.83 500 +0.19(+0.92%)
Mar 30, 2015 20.80 20.82 20.62 20.64 6,140 -0.36(-1.73%)
Mar 26, 2015 20.99 21.00 21.00 21.00 800 +0.20(+0.96%)
Mar 25, 2015 20.76 20.95 20.75 20.80 5,008 +0.53(+2.61%)
Mar 24, 2015 20.69 21.12 20.27 20.27 10,573 -0.28(-1.36%)
Mar 23, 2015 20.98 21.05 20.55 20.55 12,313 -0.09(-0.44%)
Mar 20, 2015 20.71 20.84 20.51 20.64 4,354 +0.14(+0.68%)
Mar 19, 2015 20.65 20.74 20.50 20.50 8,717 +0.15(+0.74%)
Mar 18, 2015 19.91 20.62 19.91 20.35 2,500 +0.05(+0.25%)
Mar 17, 2015 19.88 20.30 19.88 20.30 1,300 +0.25(+1.25%)
Mar 16, 2015 20.02 20.64 19.81 20.05 4,500 -0.20(-0.99%)
Mar 13, 2015 20.48 20.61 20.11 20.25 10,220 -0.47(-2.27%)
Mar 12, 2015 20.66 20.90 20.38 20.72 4,450 -0.21(-1.00%)
Mar 11, 2015 20.75 21.12 20.71 20.93 2,635 +0.26(+1.28%)
Mar 10, 2015 21.00 21.03 20.66 20.66 8,261 -0.54(-2.52%)
Mar 09, 2015 21.38 21.38 21.20 21.20 1,301 +0.05(+0.22%)
Mar 06, 2015 21.15 21.34 21.15 21.15 4,725 -0.04(-0.18%)
Mar 05, 2015 21.16 21.46 20.99 21.19 15,325 +0.19(+0.90%)
Mar 04, 2015 21.09 21.12 20.90 21.00 8,510 -0.06(-0.28%)
Mar 03, 2015 21.16 21.16 21.04 21.06 3,400 -0.05(-0.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.