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: 6:30 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 (%)
Dec 31, 2009
5.633
5.633
5.633
5.633
59,560
+0.00(+0.00%)
Dec 30, 2009
5.588
5.659
5.530
5.633
75,218
-0.01(-0.11%)
Dec 29, 2009
5.633
5.705
5.569
5.639
44,031
+0.01(+0.23%)
Dec 28, 2009
5.659
5.710
5.601
5.627
90,328
+0.03(+0.57%)
Dec 24, 2009
5.569
5.613
5.485
5.594
52,164
+0.16(+2.96%)
Dec 23, 2009
5.453
5.517
5.337
5.434
148,881
+0.03(+0.60%)
Dec 22, 2009
5.389
5.434
5.273
5.402
81,344
+0.08(+1.57%)
Dec 21, 2009
5.292
5.440
5.241
5.318
158,777
+0.01(+0.24%)
Dec 18, 2009
5.305
5.440
5.209
5.305
90,793
+0.05(+0.86%)
Dec 17, 2009
5.196
5.395
5.170
5.260
152,151
+0.01(+0.25%)
Dec 16, 2009
5.466
5.524
5.241
5.247
152,481
-0.17(-3.20%)
Dec 15, 2009
5.312
5.440
5.299
5.421
63,062
+0.08(+1.44%)
Dec 14, 2009
5.402
5.420
5.286
5.344
87,667
-0.12(-2.12%)
Dec 11, 2009
5.447
5.524
5.312
5.459
58,134
+0.02(+0.35%)
Dec 10, 2009
5.549
5.551
5.363
5.440
32,688
-0.11(-1.97%)
Dec 09, 2009
5.543
5.549
5.402
5.549
59,213
-0.01(-0.23%)
Dec 08, 2009
5.775
5.775
5.517
5.562
49,201
-0.19(-3.35%)
Dec 07, 2009
5.839
5.845
5.710
5.755
45,329
-0.01(-0.11%)
Dec 04, 2009
5.948
5.948
5.594
5.762
83,409
-0.05(-0.78%)
Dec 03, 2009
5.691
5.820
5.691
5.807
100,727
+0.08(+1.46%)
Dec 02, 2009
5.723
5.723
5.614
5.723
85,967
+0.00(+0.00%)
Dec 01, 2009
5.582
5.723
5.466
5.723
111,928
+0.25(+4.58%)
Nov 30, 2009
5.466
5.549
5.395
5.472
94,306
-0.01(-0.12%)
Nov 27, 2009
5.530
5.594
5.376
5.479
77,189
-0.26(-4.48%)
Nov 25, 2009
5.717
5.845
5.659
5.736
80,429
-0.01(-0.11%)
Nov 24, 2009
5.659
5.742
5.530
5.742
117,118
-0.06(-1.11%)
Nov 23, 2009
5.987
6.199
5.723
5.807
152,319
-0.12(-2.06%)
Nov 20, 2009
5.910
5.948
5.730
5.929
105,151
+0.11(+1.88%)
Nov 19, 2009
6.025
6.038
5.440
5.820
459,514
-0.23(-3.72%)
Nov 18, 2009
5.832
6.102
5.730
6.045
211,251
+0.22(+3.75%)
Nov 17, 2009
5.929
6.006
5.652
5.826
171,375
-0.06(-1.09%)
Nov 16, 2009
5.672
5.980
5.607
5.890
295,673
+0.37(+6.76%)
Nov 13, 2009
5.376
5.524
5.369
5.517
93,513
+0.08(+1.42%)
Nov 12, 2009
5.511
5.614
5.337
5.440
188,798
-0.05(-0.94%)
Nov 11, 2009
5.292
5.498
5.292
5.492
274,248
+0.27(+5.17%)
Nov 10, 2009
4.810
5.234
4.810
5.222
230,110
+0.42(+8.85%)
Nov 09, 2009
4.566
4.861
4.566
4.797
197,069
+0.26(+5.67%)
Nov 06, 2009
4.546
4.637
4.514
4.540
149,020
+0.00(+0.00%)
Nov 05, 2009
4.501
4.540
4.469
4.540
157,483
+0.09(+2.02%)
Nov 04, 2009
4.604
4.604
4.212
4.450
351,465
-0.12(-2.67%)
Nov 03, 2009
4.366
4.572
4.315
4.572
119,707
+0.11(+2.45%)
Nov 02, 2009
4.540
4.578
4.353
4.463
82,229
-0.01(-0.29%)
Oct 30, 2009
4.527
4.553
4.398
4.476
149,615
-0.05(-1.14%)
Oct 29, 2009
4.566
5.144
4.488
4.527
653,352
-0.02(-0.42%)
Oct 28, 2009
4.836
4.945
4.443
4.546
202,703
-0.30(-6.23%)
Oct 27, 2009
5.080
5.112
4.842
4.849
84,084
-0.21(-4.19%)
Oct 26, 2009
5.176
5.292
5.029
5.061
101,420
-0.12(-2.24%)
Oct 23, 2009
5.241
5.300
5.176
5.176
71,016
-0.17(-3.25%)
Oct 22, 2009
5.273
5.350
5.176
5.350
44,287
+0.12(+2.34%)
Oct 21, 2009
5.209
5.329
5.202
5.228
56,674
+0.05(+0.99%)
Oct 20, 2009
5.158
5.176
5.157
5.176
54,607
-0.01(-0.12%)
Oct 19, 2009
5.209
5.254
5.125
5.183
70,494
+0.02(+0.37%)
Oct 16, 2009
5.196
5.253
5.119
5.164
68,146
-0.06(-1.11%)
Oct 15, 2009
5.228
5.331
5.177
5.222
66,051
-0.06(-1.10%)
Oct 14, 2009
5.363
5.382
5.215
5.279
66,661
+0.05(+0.86%)
Oct 13, 2009
5.209
5.234
5.093
5.234
205,939
+0.03(+0.49%)
Oct 12, 2009
5.267
5.337
5.170
5.209
216,266
-0.05(-0.98%)
Oct 09, 2009
5.369
5.402
5.247
5.260
110,443
-0.17(-3.20%)
Oct 08, 2009
5.305
5.498
5.273
5.434
237,228
+0.17(+3.30%)
Oct 07, 2009
5.202
5.268
5.144
5.260
50,677
+0.05(+0.99%)
Oct 06, 2009
5.241
5.273
5.164
5.209
116,558
-0.01(-0.12%)
Oct 05, 2009
4.971
5.241
4.971
5.215
67,241
+0.24(+4.92%)
Oct 02, 2009
4.984
5.183
4.823
4.971
129,462
-0.06(-1.28%)
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
.