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
)
6.030
+0.010 (+0.17%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 10, 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 (%)
Oct 29, 2010
5.730
5.785
5.703
5.751
85,755
-0.02(-0.35%)
Oct 28, 2010
5.785
5.812
5.717
5.771
112,383
-0.01(-0.12%)
Oct 27, 2010
5.764
5.785
5.689
5.778
122,720
+0.07(+1.19%)
Oct 25, 2010
5.717
5.764
5.615
5.710
139,505
-0.01(-0.12%)
Oct 22, 2010
5.662
5.717
5.567
5.717
149,190
+0.12(+2.19%)
Oct 21, 2010
5.649
5.655
5.540
5.594
116,242
-0.03(-0.60%)
Oct 20, 2010
5.526
5.628
5.513
5.628
120,008
+0.12(+2.10%)
Oct 19, 2010
5.547
5.642
5.479
5.513
163,515
-0.10(-1.70%)
Oct 18, 2010
5.581
5.615
5.526
5.608
102,251
+0.06(+1.13%)
Oct 15, 2010
5.594
5.615
5.465
5.545
93,076
+0.01(+0.10%)
Oct 14, 2010
5.601
5.608
5.472
5.540
111,481
-0.05(-0.97%)
Oct 13, 2010
5.547
5.615
5.526
5.594
194,178
+0.05(+0.86%)
Oct 12, 2010
5.547
5.547
5.472
5.547
96,567
-0.01(-0.12%)
Oct 11, 2010
5.574
5.574
5.444
5.553
167,062
+0.01(+0.25%)
Oct 08, 2010
5.540
5.553
5.479
5.540
101,207
+0.00(+0.00%)
Oct 07, 2010
5.547
5.567
5.499
5.540
98,795
-0.01(-0.25%)
Oct 06, 2010
5.547
5.553
5.492
5.553
106,731
+0.01(+0.12%)
Oct 05, 2010
5.513
5.577
5.472
5.547
229,584
+0.09(+1.62%)
Oct 04, 2010
5.438
5.513
5.430
5.458
237,420
+0.04(+0.75%)
Oct 01, 2010
5.417
5.431
5.363
5.417
147,856
+0.03(+0.63%)
Sep 30, 2010
5.390
5.390
5.281
5.383
93,115
+0.03(+0.51%)
Sep 29, 2010
5.370
5.383
5.308
5.356
86,635
-0.01(-0.25%)
Sep 28, 2010
5.376
5.383
5.274
5.370
90,482
+0.02(+0.38%)
Sep 27, 2010
5.281
5.356
5.261
5.349
142,569
+0.05(+0.90%)
Sep 24, 2010
5.261
5.308
5.172
5.302
71,189
+0.08(+1.47%)
Sep 23, 2010
5.234
5.302
5.206
5.225
147,330
-0.09(-1.71%)
Sep 22, 2010
5.322
5.390
5.302
5.315
74,396
-0.01(-0.26%)
Sep 21, 2010
5.322
5.390
5.288
5.329
131,528
-0.01(-0.13%)
Sep 20, 2010
5.363
5.404
5.329
5.336
201,369
-0.01(-0.25%)
Sep 17, 2010
5.349
5.376
5.281
5.349
299,561
+0.05(+1.03%)
Sep 15, 2010
5.165
5.295
5.155
5.295
135,018
+0.10(+1.97%)
Sep 14, 2010
5.240
5.247
5.152
5.193
90,381
-0.05(-1.04%)
Sep 13, 2010
5.193
5.268
5.172
5.247
105,373
+0.09(+1.71%)
Sep 10, 2010
5.240
5.240
5.050
5.159
103,223
-0.05(-0.92%)
Sep 09, 2010
5.315
5.315
5.172
5.206
119,899
+0.03(+0.66%)
Sep 08, 2010
5.131
5.281
5.121
5.172
122,360
+0.07(+1.47%)
Sep 07, 2010
5.131
5.220
5.091
5.097
196,624
-0.03(-0.66%)
Sep 03, 2010
5.240
5.308
5.125
5.131
130,142
-0.07(-1.44%)
Sep 02, 2010
5.193
5.240
5.043
5.206
234,048
-0.04(-0.78%)
Sep 01, 2010
5.097
5.254
5.091
5.247
128,157
+0.18(+3.63%)
Aug 31, 2010
5.179
5.254
4.982
5.063
159,021
-0.12(-2.36%)
Aug 30, 2010
5.199
5.322
5.186
5.186
126,883
-0.05(-1.04%)
Aug 27, 2010
5.240
5.274
5.138
5.240
119,373
+0.13(+2.53%)
Aug 26, 2010
5.240
5.308
5.097
5.111
97,382
-0.15(-2.85%)
Aug 25, 2010
4.975
5.274
4.866
5.261
413,065
+0.21(+4.18%)
Aug 24, 2010
5.050
5.097
4.934
5.050
148,214
-0.12(-2.24%)
Aug 23, 2010
5.152
5.315
5.131
5.165
295,848
+0.08(+1.61%)
Aug 20, 2010
5.077
5.104
5.029
5.084
72,547
-0.04(-0.80%)
Aug 19, 2010
5.152
5.257
5.078
5.125
105,496
-0.05(-1.05%)
Aug 18, 2010
5.329
5.329
5.111
5.179
158,954
-0.11(-2.06%)
Aug 17, 2010
5.134
5.335
5.061
5.288
274,368
+0.19(+3.80%)
Aug 16, 2010
5.008
5.106
4.974
5.094
150,380
+0.07(+1.46%)
Aug 13, 2010
5.021
5.108
5.021
5.021
74,659
-0.03(-0.66%)
Aug 12, 2010
5.008
5.101
4.927
5.054
185,369
+0.03(+0.66%)
Aug 11, 2010
5.114
5.114
5.008
5.021
223,743
-0.13(-2.59%)
Aug 10, 2010
5.288
5.335
5.068
5.154
323,458
-0.14(-2.65%)
Aug 09, 2010
5.215
5.301
5.215
5.295
137,672
+0.05(+0.89%)
Aug 06, 2010
5.248
5.295
5.168
5.248
156,409
+0.01(+0.13%)
Aug 05, 2010
5.181
5.268
5.154
5.241
204,015
+0.05(+1.03%)
Aug 04, 2010
5.181
5.215
5.148
5.188
131,614
+0.01(+0.13%)
Aug 03, 2010
5.241
5.301
5.074
5.181
247,187
-0.06(-1.15%)
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
.