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
)
5.570
-0.010 (-0.18%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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, 2015
0.7120
0.7120
0.7120
0.7120
322,197
-0.01(-1.83%)
Dec 30, 2015
0.7735
0.7735
0.7208
0.7252
364,528
-0.05(-5.90%)
Dec 29, 2015
0.8174
0.8260
0.7559
0.7707
324,563
-0.04(-4.39%)
Dec 28, 2015
0.7647
0.8438
0.7647
0.8061
359,281
+0.04(+5.06%)
Dec 24, 2015
0.7383
0.7672
0.7672
0.7672
256,893
-0.00(-0.23%)
Dec 23, 2015
0.7120
0.7814
0.7120
0.7690
499,200
+0.05(+7.59%)
Dec 22, 2015
0.7208
0.7732
0.7032
0.7148
395,777
-0.06(-7.81%)
Dec 21, 2015
0.7208
0.7762
0.7202
0.7753
322,134
+0.05(+6.90%)
Dec 18, 2015
0.8548
0.8548
0.7208
0.7253
500,854
-0.07(-8.30%)
Dec 17, 2015
0.7999
0.8526
0.7910
0.7910
301,709
-0.04(-5.31%)
Dec 16, 2015
0.7911
0.8561
0.7912
0.8354
231,761
+0.04(+5.59%)
Dec 15, 2015
0.7999
0.8140
0.7911
0.7912
429,849
-0.03(-4.01%)
Dec 14, 2015
0.9317
0.9317
0.7920
0.8242
324,074
-0.10(-10.70%)
Dec 11, 2015
0.9669
0.9669
0.9229
0.9229
282,850
-0.07(-7.08%)
Dec 10, 2015
0.9141
1.020
0.9141
0.9932
307,319
+0.06(+6.60%)
Dec 09, 2015
0.9669
0.9844
0.9141
0.9317
338,457
+0.06(+6.52%)
Dec 08, 2015
0.8790
0.9493
0.8438
0.8747
601,596
-0.01(-1.48%)
Dec 07, 2015
0.9405
0.9581
0.8878
0.8878
356,562
-0.04(-4.72%)
Dec 04, 2015
1.055
1.055
0.9097
0.9317
714,660
-0.13(-12.40%)
Dec 03, 2015
1.125
1.125
1.064
1.064
214,108
-0.06(-5.47%)
Dec 02, 2015
1.072
1.178
1.072
1.125
299,666
-0.04(-3.03%)
Dec 01, 2015
1.195
1.239
1.156
1.160
197,151
-0.04(-2.94%)
Nov 30, 2015
1.292
1.292
1.178
1.195
408,985
-0.06(-4.90%)
Nov 27, 2015
1.134
1.274
1.125
1.257
201,097
+0.14(+12.60%)
Nov 25, 2015
1.371
1.116
1.116
1.116
1,287,423
+0.02(+1.60%)
Nov 24, 2015
1.107
1.160
1.081
1.099
611,379
+0.02(+1.63%)
Nov 23, 2015
1.064
1.195
1.055
1.081
592,381
+0.00(+0.00%)
Nov 20, 2015
1.274
1.336
1.037
1.081
607,955
-0.17(-13.38%)
Nov 19, 2015
1.266
1.354
1.189
1.248
809,305
-0.06(-4.70%)
Nov 18, 2015
1.547
1.556
1.301
1.310
634,698
-0.23(-14.86%)
Nov 17, 2015
1.784
1.784
1.538
1.538
745,930
-0.23(-12.94%)
Nov 16, 2015
1.758
1.784
1.740
1.767
631,746
-0.04(-2.43%)
Nov 13, 2015
1.723
1.837
1.723
1.811
482,562
+0.04(+2.49%)
Nov 12, 2015
1.784
1.789
1.740
1.767
364,243
+0.01(+0.50%)
Nov 11, 2015
1.907
1.943
1.745
1.758
1,121,813
-0.21(-10.71%)
Nov 10, 2015
2.285
2.444
1.902
1.969
1,678,785
-0.68(-25.58%)
Nov 09, 2015
2.707
2.751
2.646
2.646
271,000
-0.09(-3.22%)
Nov 06, 2015
2.698
2.742
2.698
2.734
138,030
+0.03(+0.97%)
Nov 05, 2015
2.742
2.742
2.698
2.707
234,531
-0.04(-1.60%)
Nov 04, 2015
2.690
2.751
2.672
2.751
138,314
+0.04(+1.29%)
Nov 03, 2015
2.725
2.760
2.672
2.716
236,002
-0.02(-0.64%)
Nov 02, 2015
2.725
2.778
2.646
2.734
213,047
+0.03(+0.97%)
Oct 30, 2015
2.734
2.742
2.690
2.707
120,747
-0.02(-0.65%)
Oct 29, 2015
2.769
2.830
2.716
2.725
136,388
-0.04(-1.59%)
Oct 28, 2015
2.707
2.769
2.663
2.769
211,378
+0.06(+2.27%)
Oct 27, 2015
2.734
2.734
2.646
2.707
258,321
-0.04(-1.60%)
Oct 26, 2015
2.865
2.865
2.690
2.751
223,146
-0.13(-4.57%)
Oct 23, 2015
2.654
2.883
2.646
2.883
232,860
+0.16(+5.81%)
Oct 22, 2015
2.707
2.729
2.676
2.725
155,840
+0.04(+1.31%)
Oct 21, 2015
2.857
2.857
2.681
2.690
182,754
-0.15(-5.26%)
Oct 20, 2015
2.830
2.839
2.778
2.839
88,780
+0.03(+0.94%)
Oct 19, 2015
2.901
2.909
2.795
2.813
135,223
-0.09(-3.03%)
Oct 16, 2015
2.892
2.918
2.817
2.901
216,782
+0.02(+0.61%)
Oct 15, 2015
2.813
2.883
2.769
2.883
210,470
+0.08(+2.82%)
Oct 14, 2015
2.857
2.901
2.786
2.804
258,811
-0.18(-5.90%)
Oct 13, 2015
3.076
3.182
2.971
2.980
267,144
-0.12(-3.97%)
Oct 12, 2015
3.182
3.226
3.076
3.103
209,624
-0.11(-3.55%)
Oct 09, 2015
3.252
3.296
3.164
3.217
209,373
-0.01(-0.27%)
Oct 08, 2015
3.120
3.235
3.024
3.226
265,093
+0.09(+2.80%)
Oct 07, 2015
3.015
3.235
3.015
3.138
257,820
+0.13(+4.39%)
Oct 06, 2015
2.865
3.041
2.830
3.006
299,100
+0.15(+5.23%)
Oct 05, 2015
2.637
2.857
2.549
2.857
502,031
+0.35(+14.04%)
Oct 02, 2015
2.391
2.505
2.347
2.505
274,452
+0.09(+3.64%)
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
.