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, 2014
3.345
3.397
3.397
3.397
817,172
+0.00(+0.00%)
Dec 30, 2014
3.467
3.467
3.354
3.397
618,036
-0.03(-0.76%)
Dec 29, 2014
3.536
3.588
3.389
3.423
666,114
-0.11(-3.19%)
Dec 26, 2014
3.354
3.545
3.354
3.536
582,393
+0.18(+5.44%)
Dec 24, 2014
3.501
3.354
3.354
3.354
637,855
-0.15(-4.22%)
Dec 23, 2014
3.528
3.614
3.484
3.501
883,809
+0.03(+0.75%)
Dec 22, 2014
3.475
3.501
3.384
3.475
630,665
+0.03(+0.76%)
Dec 19, 2014
3.545
3.545
3.449
3.449
1,223,667
-0.07(-1.98%)
Dec 18, 2014
3.606
3.649
3.441
3.519
702,461
-0.01(-0.25%)
Dec 17, 2014
3.510
3.588
3.492
3.528
649,025
+0.04(+1.25%)
Dec 16, 2014
3.510
3.649
3.484
3.484
965,921
-0.06(-1.72%)
Dec 15, 2014
3.562
3.585
3.484
3.545
700,436
+0.03(+0.99%)
Dec 12, 2014
3.658
3.701
3.493
3.510
693,214
-0.18(-4.94%)
Dec 11, 2014
3.606
3.858
3.562
3.693
1,161,794
+0.17(+4.94%)
Dec 10, 2014
3.554
3.684
3.484
3.519
948,899
-0.06(-1.70%)
Dec 09, 2014
3.458
3.649
3.449
3.580
618,414
+0.09(+2.49%)
Dec 08, 2014
3.814
3.866
3.475
3.493
916,981
-0.46(-11.65%)
Dec 05, 2014
3.962
4.084
3.927
3.953
474,074
+0.01(+0.22%)
Dec 04, 2014
4.005
4.023
3.866
3.945
742,353
-0.10(-2.58%)
Dec 03, 2014
3.945
4.275
3.927
4.049
454,982
+0.12(+3.10%)
Dec 02, 2014
3.771
4.058
3.771
3.927
654,361
+0.11(+2.96%)
Dec 01, 2014
4.170
4.197
3.806
3.814
822,767
-0.32(-7.77%)
Nov 28, 2014
4.318
4.318
4.101
4.136
375,398
-0.23(-5.37%)
Nov 26, 2014
4.518
4.370
4.370
4.370
511,826
-0.14(-3.08%)
Nov 25, 2014
4.657
4.744
4.475
4.509
337,144
-0.11(-2.44%)
Nov 24, 2014
4.570
4.658
4.570
4.622
431,422
+0.05(+1.14%)
Nov 21, 2014
4.692
4.883
4.518
4.570
642,389
-0.01(-0.19%)
Nov 20, 2014
4.457
4.614
4.440
4.579
282,966
+0.12(+2.73%)
Nov 19, 2014
4.787
4.796
4.453
4.457
423,640
-0.33(-6.90%)
Nov 18, 2014
4.744
4.856
4.727
4.787
452,041
+0.04(+0.91%)
Nov 17, 2014
4.882
4.943
4.701
4.744
547,427
-0.14(-2.83%)
Nov 14, 2014
4.485
4.943
4.485
4.882
622,768
+0.41(+9.06%)
Nov 13, 2014
4.727
4.779
4.468
4.477
589,081
-0.30(-6.32%)
Nov 12, 2014
4.442
4.779
4.442
4.779
681,010
+0.27(+5.93%)
Nov 11, 2014
4.606
4.623
4.442
4.511
554,611
-0.08(-1.69%)
Nov 10, 2014
4.485
4.701
4.477
4.589
846,464
+0.19(+4.31%)
Nov 07, 2014
4.140
4.580
4.140
4.399
1,036,459
+0.26(+6.25%)
Nov 06, 2014
4.227
4.416
3.933
4.140
1,381,789
-0.10(-2.44%)
Nov 05, 2014
4.416
4.416
4.235
4.244
949,050
-0.13(-2.96%)
Nov 04, 2014
4.554
4.602
4.330
4.373
618,730
-0.22(-4.70%)
Nov 03, 2014
4.615
4.727
4.537
4.589
494,571
-0.02(-0.37%)
Oct 31, 2014
4.839
4.839
4.554
4.606
543,129
-0.15(-3.09%)
Oct 30, 2014
4.744
4.796
4.623
4.753
590,332
-0.03(-0.54%)
Oct 29, 2014
4.856
4.865
4.658
4.779
843,487
-0.10(-2.12%)
Oct 28, 2014
4.391
4.882
4.278
4.882
1,055,315
+0.50(+11.42%)
Oct 27, 2014
4.623
4.718
4.718
4.382
863,703
-0.34(-7.13%)
Oct 24, 2014
4.917
5.012
4.395
4.718
1,445,976
-0.43(-8.38%)
Oct 23, 2014
5.150
5.288
5.089
5.150
515,555
+0.10(+2.05%)
Oct 22, 2014
5.357
5.374
5.029
5.046
568,545
-0.26(-4.88%)
Oct 21, 2014
5.003
5.314
4.943
5.305
1,040,542
+0.45(+9.24%)
Oct 20, 2014
4.744
4.753
4.675
4.856
622,129
+0.11(+2.36%)
Oct 17, 2014
4.796
4.891
4.589
4.744
784,194
+0.05(+1.10%)
Oct 16, 2014
4.563
4.718
4.408
4.692
768,771
+0.16(+3.42%)
Oct 15, 2014
4.304
4.546
4.227
4.537
1,360,634
+0.16(+3.54%)
Oct 14, 2014
4.511
4.511
4.278
4.382
1,131,968
-0.03(-0.78%)
Oct 13, 2014
4.761
4.813
4.399
4.416
691,614
-0.31(-6.57%)
Oct 10, 2014
4.830
4.856
4.623
4.727
782,384
-0.10(-2.14%)
Oct 09, 2014
5.132
5.184
4.822
4.830
753,229
-0.35(-6.67%)
Oct 08, 2014
5.288
5.296
5.029
5.176
903,312
-0.11(-2.12%)
Oct 07, 2014
5.598
5.650
5.288
5.288
468,105
-0.35(-6.27%)
Oct 06, 2014
5.477
5.702
5.434
5.641
545,162
+0.16(+2.83%)
Oct 03, 2014
5.521
5.598
5.322
5.486
395,181
+0.05(+0.95%)
Oct 02, 2014
5.452
5.521
5.227
5.434
627,019
-0.03(-0.63%)
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
.