Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Safe Bulkers Inc
(NY:
SB
)
5.930
-0.100 (-1.66%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 11, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2015
3.066
3.188
3.066
3.118
291,443
+0.05(+1.70%)
Jan 29, 2015
3.075
3.092
2.979
3.066
444,430
-0.01(-0.28%)
Jan 28, 2015
3.301
3.431
3.075
3.075
631,145
-0.16(-4.84%)
Jan 27, 2015
3.214
3.248
3.127
3.231
337,768
+0.05(+1.64%)
Jan 26, 2015
3.179
3.188
3.101
3.179
424,406
+0.03(+1.10%)
Jan 23, 2015
3.162
3.196
3.101
3.144
376,923
-0.03(-1.09%)
Jan 22, 2015
3.214
3.214
3.092
3.179
417,321
+0.03(+1.10%)
Jan 21, 2015
3.196
3.231
3.110
3.144
390,720
-0.01(-0.28%)
Jan 20, 2015
3.275
3.275
3.101
3.153
419,996
-0.10(-3.20%)
Jan 16, 2015
3.057
3.266
3.057
3.257
668,333
+0.18(+5.93%)
Jan 15, 2015
3.118
3.170
3.005
3.075
446,517
-0.03(-0.84%)
Jan 14, 2015
3.101
3.127
3.005
3.101
580,170
-0.04(-1.38%)
Jan 13, 2015
3.344
3.440
3.110
3.144
942,374
-0.04(-1.36%)
Jan 12, 2015
3.275
3.292
3.127
3.188
383,742
-0.09(-2.65%)
Jan 09, 2015
3.361
3.474
3.222
3.275
752,768
-0.14(-4.07%)
Jan 08, 2015
3.257
3.483
3.240
3.414
821,667
+0.21(+6.50%)
Jan 07, 2015
3.231
3.292
3.144
3.205
460,208
+0.02(+0.54%)
Jan 06, 2015
3.222
3.283
3.135
3.188
487,103
-0.04(-1.34%)
Jan 05, 2015
3.327
3.448
3.222
3.231
608,619
-0.10(-3.13%)
Jan 02, 2015
3.431
3.448
3.327
3.335
552,921
-0.06(-1.79%)
Dec 31, 2014
3.344
3.396
3.396
3.396
817,425
+0.00(+0.00%)
Dec 30, 2014
3.466
3.466
3.353
3.396
618,228
-0.03(-0.76%)
Dec 29, 2014
3.535
3.587
3.387
3.422
666,320
-0.11(-3.19%)
Dec 26, 2014
3.353
3.544
3.353
3.535
582,573
+0.18(+5.44%)
Dec 24, 2014
3.500
3.353
3.353
3.353
638,052
-0.15(-4.22%)
Dec 23, 2014
3.526
3.613
3.483
3.500
884,082
+0.03(+0.75%)
Dec 22, 2014
3.474
3.500
3.383
3.474
630,860
+0.03(+0.76%)
Dec 19, 2014
3.544
3.544
3.448
3.448
1,224,046
-0.07(-1.98%)
Dec 18, 2014
3.605
3.648
3.440
3.518
702,678
-0.01(-0.25%)
Dec 17, 2014
3.509
3.587
3.491
3.526
649,225
+0.04(+1.25%)
Dec 16, 2014
3.509
3.648
3.483
3.483
966,220
-0.06(-1.72%)
Dec 15, 2014
3.561
3.584
3.483
3.544
700,653
+0.03(+0.99%)
Dec 12, 2014
3.657
3.700
3.492
3.509
693,429
-0.18(-4.94%)
Dec 11, 2014
3.605
3.857
3.561
3.691
1,162,153
+0.17(+4.94%)
Dec 10, 2014
3.552
3.683
3.483
3.518
949,193
-0.06(-1.70%)
Dec 09, 2014
3.457
3.648
3.448
3.579
618,605
+0.09(+2.49%)
Dec 08, 2014
3.813
3.865
3.474
3.492
917,265
-0.46(-11.65%)
Dec 05, 2014
3.961
4.082
3.926
3.952
474,220
+0.01(+0.22%)
Dec 04, 2014
4.004
4.022
3.865
3.943
742,582
-0.10(-2.58%)
Dec 03, 2014
3.943
4.273
3.926
4.048
455,123
+0.12(+3.10%)
Dec 02, 2014
3.770
4.056
3.770
3.926
654,564
+0.11(+2.96%)
Dec 01, 2014
4.169
4.195
3.804
3.813
823,022
-0.32(-7.77%)
Nov 28, 2014
4.317
4.317
4.100
4.134
375,514
-0.23(-5.37%)
Nov 26, 2014
4.517
4.369
4.369
4.369
511,984
-0.14(-3.08%)
Nov 25, 2014
4.656
4.742
4.473
4.508
337,249
-0.11(-2.44%)
Nov 24, 2014
4.569
4.656
4.569
4.621
431,555
+0.05(+1.14%)
Nov 21, 2014
4.690
4.881
4.517
4.569
642,588
-0.01(-0.19%)
Nov 20, 2014
4.456
4.612
4.438
4.577
283,053
+0.12(+2.73%)
Nov 19, 2014
4.786
4.795
4.451
4.456
423,771
-0.33(-6.90%)
Nov 18, 2014
4.743
4.855
4.726
4.786
452,181
+0.04(+0.91%)
Nov 17, 2014
4.881
4.941
4.700
4.743
547,596
-0.14(-2.83%)
Nov 14, 2014
4.484
4.941
4.484
4.881
622,960
+0.41(+9.06%)
Nov 13, 2014
4.726
4.777
4.467
4.475
589,263
-0.30(-6.32%)
Nov 12, 2014
4.441
4.777
4.441
4.777
681,221
+0.27(+5.93%)
Nov 11, 2014
4.605
4.622
4.441
4.510
554,783
-0.08(-1.69%)
Nov 10, 2014
4.484
4.700
4.475
4.588
846,726
+0.19(+4.31%)
Nov 07, 2014
4.139
4.579
4.139
4.398
1,036,780
+0.26(+6.25%)
Nov 06, 2014
4.225
4.415
3.932
4.139
1,382,217
-0.10(-2.44%)
Nov 05, 2014
4.415
4.415
4.234
4.243
949,344
-0.13(-2.96%)
Nov 04, 2014
4.553
4.600
4.329
4.372
618,921
-0.22(-4.70%)
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
.