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
)
5.670
+0.030 (+0.53%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 29, 2013
6.524
6.626
6.474
6.584
190,577
+0.13(+1.96%)
Nov 27, 2013
6.330
6.575
6.330
6.457
269,543
+0.13(+2.00%)
Nov 26, 2013
6.431
6.431
6.296
6.330
207,326
-0.12(-1.83%)
Nov 25, 2013
6.355
6.465
6.322
6.448
353,809
+0.05(+0.79%)
Nov 22, 2013
6.398
6.498
6.372
6.398
213,983
+0.01(+0.13%)
Nov 21, 2013
6.347
6.524
6.347
6.389
253,895
+0.06(+0.93%)
Nov 20, 2013
6.355
6.507
6.330
6.330
373,470
-0.04(-0.66%)
Nov 19, 2013
6.372
6.490
6.355
6.372
547,664
-0.04(-0.65%)
Nov 18, 2013
6.540
6.540
6.340
6.414
576,391
-0.13(-1.92%)
Nov 15, 2013
6.439
6.557
6.355
6.540
495,866
+0.16(+2.50%)
Nov 14, 2013
6.389
6.532
6.330
6.381
700,610
-0.45(-6.63%)
Nov 12, 2013
6.917
7.001
6.750
6.833
427,667
-0.15(-2.16%)
Nov 11, 2013
6.976
7.043
6.775
6.984
359,104
+0.01(+0.12%)
Nov 08, 2013
6.909
7.089
6.909
6.976
326,978
+0.07(+0.97%)
Nov 07, 2013
6.900
7.001
6.775
6.909
374,657
+0.03(+0.37%)
Nov 06, 2013
7.068
7.135
6.800
6.884
559,669
-0.19(-2.73%)
Nov 05, 2013
7.336
7.546
6.926
7.077
1,258,521
+0.42(+6.30%)
Nov 04, 2013
6.557
6.917
6.557
6.657
1,252,748
+0.17(+2.58%)
Nov 01, 2013
6.246
6.515
6.246
6.490
672,708
+0.23(+3.75%)
Oct 31, 2013
6.137
6.288
5.995
6.255
441,830
+0.08(+1.36%)
Oct 30, 2013
6.129
6.322
6.121
6.171
485,164
+0.05(+0.82%)
Oct 29, 2013
5.953
6.137
5.911
6.121
260,748
+0.15(+2.53%)
Oct 28, 2013
6.179
6.188
5.961
5.970
350,252
-0.25(-4.04%)
Oct 25, 2013
6.272
6.339
6.213
6.221
268,121
-0.04(-0.67%)
Oct 24, 2013
6.255
6.283
6.180
6.263
322,258
+0.02(+0.27%)
Oct 23, 2013
6.205
6.280
6.154
6.246
333,160
+0.00(+0.00%)
Oct 22, 2013
6.146
6.246
6.096
6.246
384,475
+0.12(+1.92%)
Oct 21, 2013
6.347
6.368
6.037
6.129
488,889
-0.24(-3.82%)
Oct 18, 2013
6.288
6.523
6.255
6.372
1,113,658
+0.11(+1.74%)
Oct 17, 2013
6.121
6.314
6.070
6.263
556,192
+0.14(+2.33%)
Oct 16, 2013
5.651
6.205
5.651
6.121
744,093
+0.29(+4.89%)
Oct 15, 2013
5.634
5.836
5.534
5.836
416,757
+0.18(+3.26%)
Oct 14, 2013
5.534
5.734
5.517
5.651
241,726
+0.08(+1.35%)
Oct 11, 2013
5.517
5.576
5.450
5.576
233,863
+0.02(+0.30%)
Oct 10, 2013
5.450
5.567
5.450
5.559
342,007
+0.28(+5.24%)
Oct 09, 2013
5.475
5.565
5.207
5.282
428,248
-0.20(-3.67%)
Oct 08, 2013
5.836
5.836
5.484
5.484
447,838
-0.35(-6.03%)
Oct 07, 2013
5.852
5.869
5.718
5.836
382,983
-0.03(-0.57%)
Oct 04, 2013
5.903
5.945
5.760
5.869
206,613
-0.02(-0.28%)
Oct 03, 2013
5.970
6.029
5.777
5.886
355,008
-0.07(-1.13%)
Oct 02, 2013
5.844
5.995
5.811
5.953
354,717
+0.08(+1.43%)
Oct 01, 2013
5.760
5.936
5.743
5.869
479,659
+0.07(+1.16%)
Sep 27, 2013
5.844
5.861
5.660
5.802
474,563
-0.07(-1.14%)
Sep 26, 2013
6.079
6.146
5.811
5.869
467,772
-0.21(-3.45%)
Sep 25, 2013
5.844
6.137
5.844
6.079
794,002
+0.23(+3.87%)
Sep 24, 2013
5.794
5.903
5.722
5.852
352,575
+0.06(+1.01%)
Sep 23, 2013
5.802
5.928
5.752
5.794
238,364
-0.04(-0.72%)
Sep 20, 2013
6.129
6.146
5.794
5.836
514,444
-0.24(-4.00%)
Sep 19, 2013
5.911
6.154
5.845
6.079
622,700
+0.20(+3.42%)
Sep 18, 2013
5.894
6.054
5.702
5.878
682,999
+0.07(+1.15%)
Sep 17, 2013
5.702
5.852
5.584
5.811
394,859
+0.08(+1.46%)
Sep 16, 2013
5.702
5.769
5.660
5.727
279,506
+0.07(+1.19%)
Sep 13, 2013
5.785
5.825
5.576
5.660
810,747
-0.18(-3.16%)
Sep 12, 2013
6.121
6.162
5.727
5.844
931,515
-0.25(-4.13%)
Sep 11, 2013
5.995
6.171
5.861
6.096
510,235
+0.11(+1.82%)
Sep 10, 2013
6.230
6.246
5.802
5.987
740,529
-0.21(-3.38%)
Sep 09, 2013
6.205
6.414
6.146
6.196
719,742
+0.05(+0.82%)
Sep 06, 2013
6.205
6.280
5.970
6.146
770,098
-0.04(-0.68%)
Sep 05, 2013
5.827
6.209
5.811
6.188
1,088,835
+0.37(+6.34%)
Sep 04, 2013
5.601
5.861
5.593
5.819
662,897
+0.18(+3.27%)
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
.