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 (%)
Dec 31, 2013
8.369
8.792
8.792
8.792
658,631
+0.42(+5.05%)
Dec 30, 2013
8.724
8.724
8.243
8.369
735,228
-0.39(-4.44%)
Dec 27, 2013
8.961
9.071
8.682
8.758
504,353
-0.16(-1.80%)
Dec 26, 2013
8.809
9.257
8.716
8.919
1,161,019
+0.41(+4.87%)
Dec 24, 2013
8.716
8.750
8.472
8.505
348,613
-0.21(-2.42%)
Dec 23, 2013
8.437
8.936
8.369
8.716
957,654
+0.28(+3.31%)
Dec 20, 2013
8.116
8.437
8.031
8.437
936,427
+0.41(+5.16%)
Dec 19, 2013
7.761
8.285
7.702
8.023
1,026,441
+0.17(+2.15%)
Dec 18, 2013
7.862
7.871
7.532
7.854
575,657
-0.05(-0.64%)
Dec 17, 2013
7.634
7.989
7.625
7.904
627,391
+0.22(+2.86%)
Dec 16, 2013
7.702
7.820
7.541
7.685
638,371
+0.14(+1.79%)
Dec 13, 2013
6.898
7.904
6.848
7.549
3,925,625
+0.80(+11.90%)
Dec 12, 2013
6.704
6.822
6.679
6.746
202,268
+0.07(+1.01%)
Dec 11, 2013
6.636
6.721
6.618
6.679
277,145
+0.09(+1.41%)
Dec 10, 2013
6.628
6.687
6.560
6.586
361,625
-0.09(-1.39%)
Dec 09, 2013
6.569
6.797
6.568
6.679
374,363
+0.16(+2.46%)
Dec 06, 2013
6.712
6.738
6.425
6.518
260,730
-0.19(-2.77%)
Dec 05, 2013
6.510
6.856
6.510
6.704
412,690
+0.20(+3.12%)
Dec 04, 2013
6.332
6.560
6.264
6.501
261,106
+0.15(+2.40%)
Dec 03, 2013
6.526
6.552
6.281
6.349
336,581
-0.20(-3.10%)
Dec 02, 2013
6.619
6.670
6.480
6.552
394,491
-0.03(-0.51%)
Nov 29, 2013
6.526
6.628
6.476
6.586
190,518
+0.13(+1.96%)
Nov 27, 2013
6.332
6.577
6.332
6.459
269,460
+0.13(+2.00%)
Nov 26, 2013
6.433
6.433
6.298
6.332
207,261
-0.12(-1.83%)
Nov 25, 2013
6.357
6.467
6.324
6.450
353,699
+0.05(+0.79%)
Nov 22, 2013
6.400
6.500
6.374
6.400
213,916
+0.01(+0.13%)
Nov 21, 2013
6.349
6.526
6.349
6.391
253,816
+0.06(+0.93%)
Nov 20, 2013
6.357
6.510
6.332
6.332
373,354
-0.04(-0.66%)
Nov 19, 2013
6.374
6.492
6.357
6.374
547,494
-0.04(-0.65%)
Nov 18, 2013
6.542
6.542
6.342
6.416
576,213
-0.13(-1.92%)
Nov 15, 2013
6.441
6.559
6.357
6.542
495,713
+0.16(+2.50%)
Nov 14, 2013
6.391
6.534
6.332
6.383
700,393
-0.45(-6.63%)
Nov 12, 2013
6.919
7.003
6.752
6.836
427,534
-0.15(-2.16%)
Nov 11, 2013
6.978
7.045
6.777
6.987
358,993
+0.01(+0.12%)
Nov 08, 2013
6.911
7.091
6.911
6.978
326,877
+0.07(+0.97%)
Nov 07, 2013
6.903
7.003
6.777
6.911
374,541
+0.03(+0.37%)
Nov 06, 2013
7.070
7.137
6.802
6.886
559,496
-0.19(-2.73%)
Nov 05, 2013
7.339
7.548
6.928
7.079
1,258,131
+0.42(+6.30%)
Nov 04, 2013
6.559
6.919
6.559
6.659
1,252,360
+0.17(+2.58%)
Nov 01, 2013
6.248
6.517
6.248
6.492
672,500
+0.23(+3.75%)
Oct 31, 2013
6.139
6.290
5.997
6.257
441,693
+0.08(+1.36%)
Oct 30, 2013
6.131
6.324
6.123
6.173
485,014
+0.05(+0.82%)
Oct 29, 2013
5.955
6.139
5.913
6.123
260,667
+0.15(+2.53%)
Oct 28, 2013
6.181
6.190
5.963
5.972
350,143
-0.25(-4.04%)
Oct 25, 2013
6.274
6.341
6.215
6.223
268,038
-0.04(-0.67%)
Oct 24, 2013
6.257
6.285
6.182
6.265
322,158
+0.02(+0.27%)
Oct 23, 2013
6.206
6.282
6.156
6.248
333,057
+0.00(+0.00%)
Oct 22, 2013
6.148
6.248
6.097
6.248
384,356
+0.12(+1.92%)
Oct 21, 2013
6.349
6.370
6.039
6.131
488,738
-0.24(-3.82%)
Oct 18, 2013
6.290
6.525
6.257
6.374
1,113,313
+0.11(+1.74%)
Oct 17, 2013
6.123
6.316
6.072
6.265
556,020
+0.14(+2.33%)
Oct 16, 2013
5.653
6.206
5.653
6.123
743,862
+0.29(+4.89%)
Oct 15, 2013
5.636
5.837
5.536
5.837
416,628
+0.18(+3.26%)
Oct 14, 2013
5.536
5.736
5.519
5.653
241,651
+0.08(+1.35%)
Oct 11, 2013
5.519
5.577
5.452
5.577
233,790
+0.02(+0.30%)
Oct 10, 2013
5.452
5.569
5.452
5.561
341,901
+0.28(+5.24%)
Oct 09, 2013
5.477
5.567
5.208
5.284
428,115
-0.20(-3.67%)
Oct 08, 2013
5.837
5.837
5.485
5.485
447,700
-0.35(-6.03%)
Oct 07, 2013
5.854
5.871
5.720
5.837
382,865
-0.03(-0.57%)
Oct 04, 2013
5.905
5.946
5.762
5.871
206,549
-0.02(-0.28%)
Oct 03, 2013
5.972
6.030
5.779
5.888
354,898
-0.07(-1.13%)
Oct 02, 2013
5.846
5.997
5.812
5.955
354,607
+0.08(+1.43%)
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
.