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
)
5.460
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 29, 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 31, 2011
5.804
5.894
5.790
5.873
185,761
+0.03(+0.47%)
Jan 28, 2011
5.832
5.887
5.755
5.845
160,122
+0.01(+0.24%)
Jan 27, 2011
5.894
5.991
5.811
5.832
170,021
-0.05(-0.83%)
Jan 26, 2011
5.832
5.894
5.775
5.880
115,863
+0.08(+1.44%)
Jan 25, 2011
5.734
5.804
5.686
5.797
230,761
+0.04(+0.72%)
Jan 24, 2011
5.908
5.942
5.727
5.755
337,050
-0.15(-2.58%)
Jan 21, 2011
6.026
6.067
5.887
5.908
194,820
-0.01(-0.12%)
Jan 20, 2011
6.053
6.074
5.859
5.915
220,303
-0.13(-2.18%)
Jan 19, 2011
6.206
6.206
6.033
6.046
192,925
-0.07(-1.13%)
Jan 18, 2011
6.116
6.164
6.033
6.116
206,790
+0.01(+0.11%)
Jan 14, 2011
6.150
6.162
6.109
6.109
205,365
-0.03(-0.56%)
Jan 13, 2011
6.130
6.171
6.074
6.144
239,425
-0.02(-0.34%)
Jan 12, 2011
6.171
6.171
6.109
6.164
212,778
+0.02(+0.34%)
Jan 11, 2011
6.199
6.199
6.102
6.144
228,734
-0.01(-0.23%)
Jan 10, 2011
6.199
6.199
6.150
6.157
256,384
-0.05(-0.78%)
Jan 07, 2011
6.206
6.220
6.150
6.206
187,845
+0.00(+0.00%)
Jan 06, 2011
6.206
6.241
6.171
6.206
236,544
+0.03(+0.56%)
Jan 05, 2011
6.227
6.227
6.102
6.171
174,955
-0.04(-0.67%)
Jan 04, 2011
6.150
6.220
6.081
6.213
223,843
+0.06(+0.90%)
Jan 03, 2011
6.164
6.241
6.150
6.157
292,146
+0.01(+0.23%)
Dec 31, 2010
6.081
6.157
6.053
6.144
131,759
+0.04(+0.68%)
Dec 30, 2010
6.074
6.102
5.963
6.102
139,803
+0.06(+0.92%)
Dec 29, 2010
6.081
6.088
6.046
6.046
112,274
-0.01(-0.11%)
Dec 28, 2010
6.074
6.116
6.026
6.053
145,024
+0.02(+0.34%)
Dec 27, 2010
6.012
6.067
5.901
6.033
220,087
+0.03(+0.46%)
Dec 23, 2010
6.033
6.033
5.963
6.005
109,607
+0.01(+0.12%)
Dec 22, 2010
5.922
6.033
5.915
5.998
198,447
+0.07(+1.17%)
Dec 21, 2010
5.832
5.936
5.804
5.929
269,525
+0.10(+1.79%)
Dec 20, 2010
5.748
5.852
5.693
5.825
177,092
+0.08(+1.45%)
Dec 17, 2010
5.734
5.755
5.665
5.741
193,127
+0.01(+0.12%)
Dec 16, 2010
5.838
5.859
5.721
5.734
191,097
-0.07(-1.19%)
Dec 15, 2010
5.970
5.970
5.769
5.804
322,083
+0.03(+0.60%)
Dec 14, 2010
5.769
5.769
5.700
5.769
139,718
+0.03(+0.60%)
Dec 13, 2010
5.727
5.762
5.657
5.734
234,699
+0.09(+1.60%)
Dec 10, 2010
5.658
5.714
5.589
5.644
165,890
+0.02(+0.37%)
Dec 09, 2010
5.686
5.707
5.596
5.623
119,076
-0.04(-0.73%)
Dec 08, 2010
5.693
5.707
5.623
5.665
107,813
+0.00(+0.00%)
Dec 07, 2010
5.686
5.714
5.582
5.665
243,579
+0.02(+0.37%)
Dec 06, 2010
5.603
5.651
5.596
5.644
230,899
+0.06(+0.99%)
Dec 03, 2010
5.603
5.630
5.533
5.589
215,938
-0.01(-0.25%)
Dec 02, 2010
5.547
5.623
5.519
5.603
215,338
+0.08(+1.51%)
Dec 01, 2010
5.547
5.561
5.443
5.519
206,443
+0.08(+1.40%)
Nov 30, 2010
5.415
5.506
5.388
5.443
268,708
-0.02(-0.38%)
Nov 29, 2010
5.395
5.478
5.381
5.464
188,670
+0.06(+1.16%)
Nov 26, 2010
5.485
5.513
5.381
5.402
106,205
-0.08(-1.39%)
Nov 24, 2010
5.409
5.478
5.478
5.478
132,176
+0.07(+1.28%)
Nov 23, 2010
5.436
5.485
5.374
5.409
154,505
-0.09(-1.64%)
Nov 22, 2010
5.568
5.575
5.415
5.499
190,795
-0.08(-1.37%)
Nov 19, 2010
5.547
5.610
5.499
5.575
84,770
+0.03(+0.50%)
Nov 18, 2010
5.582
5.617
5.513
5.547
168,075
+0.01(+0.13%)
Nov 17, 2010
5.540
5.582
5.416
5.540
150,270
+0.03(+0.50%)
Nov 16, 2010
5.547
5.555
5.431
5.513
323,001
-0.05(-0.86%)
Nov 15, 2010
5.479
5.601
5.479
5.560
165,573
+0.10(+1.74%)
Nov 12, 2010
5.526
5.560
5.410
5.465
253,135
-0.08(-1.47%)
Nov 11, 2010
5.519
5.581
5.458
5.547
273,412
-0.01(-0.24%)
Nov 10, 2010
5.689
5.730
5.397
5.560
511,503
-0.13(-2.27%)
Nov 09, 2010
5.887
5.887
5.683
5.689
463,265
-0.15(-2.56%)
Nov 08, 2010
5.846
5.880
5.778
5.839
128,680
+0.01(+0.12%)
Nov 05, 2010
5.696
5.846
5.655
5.832
170,020
+0.14(+2.39%)
Nov 04, 2010
5.737
5.764
5.581
5.696
203,217
+0.05(+0.84%)
Nov 03, 2010
5.717
5.737
5.581
5.649
168,346
-0.07(-1.31%)
Nov 02, 2010
5.696
5.724
5.622
5.724
111,108
+0.07(+1.20%)
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
.