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 (%)
Feb 29, 2012
5.498
5.517
5.406
5.483
153,820
+0.02(+0.42%)
Feb 28, 2012
5.575
5.575
5.414
5.460
228,479
-0.08(-1.52%)
Feb 27, 2012
5.582
5.618
5.536
5.544
106,851
-0.03(-0.55%)
Feb 24, 2012
5.582
5.659
5.549
5.575
129,827
+0.00(+0.00%)
Feb 23, 2012
5.628
5.659
5.529
5.575
226,548
-0.11(-1.89%)
Feb 22, 2012
5.736
5.766
5.659
5.682
153,417
-0.02(-0.40%)
Feb 21, 2012
5.735
5.780
5.705
5.705
417,822
-0.04(-0.65%)
Feb 17, 2012
5.637
5.803
5.637
5.742
271,513
+0.11(+2.00%)
Feb 16, 2012
5.645
5.682
5.574
5.630
232,109
-0.05(-0.92%)
Feb 15, 2012
5.697
5.750
5.570
5.682
315,676
+0.01(+0.13%)
Feb 14, 2012
5.517
5.718
5.487
5.675
369,594
+0.14(+2.58%)
Feb 13, 2012
5.442
5.562
5.367
5.532
171,066
+0.11(+1.94%)
Feb 10, 2012
5.540
5.555
5.397
5.427
233,916
-0.14(-2.44%)
Feb 09, 2012
5.480
5.592
5.472
5.563
437,444
+0.08(+1.52%)
Feb 08, 2012
5.292
5.540
5.285
5.480
481,638
+0.23(+4.29%)
Feb 07, 2012
5.277
5.330
5.225
5.255
129,737
-0.05(-0.99%)
Feb 06, 2012
5.157
5.307
5.104
5.307
197,523
+0.17(+3.36%)
Feb 03, 2012
5.082
5.134
5.052
5.134
118,857
+0.07(+1.33%)
Feb 02, 2012
5.172
5.179
5.067
5.067
188,377
-0.11(-2.03%)
Feb 01, 2012
5.352
5.352
5.172
5.172
315,595
-0.18(-3.37%)
Jan 31, 2012
5.330
5.360
5.277
5.352
108,183
+0.08(+1.42%)
Jan 30, 2012
5.465
5.472
5.247
5.277
422,137
-0.19(-3.43%)
Jan 27, 2012
5.322
5.465
5.277
5.465
263,313
+0.17(+3.26%)
Jan 26, 2012
5.149
5.330
5.142
5.292
198,638
+0.14(+2.77%)
Jan 25, 2012
5.179
5.202
5.142
5.149
73,757
+0.00(+0.00%)
Jan 24, 2012
5.119
5.187
5.112
5.149
70,030
-0.02(-0.44%)
Jan 23, 2012
5.067
5.179
5.044
5.172
201,697
+0.17(+3.30%)
Jan 20, 2012
5.179
5.179
5.007
5.007
190,523
-0.17(-3.33%)
Jan 19, 2012
5.164
5.247
5.127
5.179
107,019
-0.02(-0.29%)
Jan 18, 2012
5.074
5.255
5.074
5.194
142,528
+0.11(+2.22%)
Jan 17, 2012
5.074
5.112
5.029
5.082
123,168
+0.03(+0.59%)
Jan 13, 2012
4.977
5.059
4.954
5.052
74,996
+0.06(+1.20%)
Jan 12, 2012
5.022
5.029
4.924
4.992
67,951
+0.02(+0.45%)
Jan 11, 2012
4.962
4.992
4.909
4.969
97,386
+0.00(+0.00%)
Jan 10, 2012
4.977
4.999
4.932
4.969
73,004
+0.05(+1.07%)
Jan 09, 2012
4.969
4.992
4.864
4.917
81,394
+0.02(+0.46%)
Jan 06, 2012
4.947
4.947
4.894
4.894
104,862
-0.06(-1.21%)
Jan 05, 2012
4.767
5.014
4.767
4.954
211,931
+0.20(+4.10%)
Jan 04, 2012
4.677
4.789
4.616
4.759
89,715
+0.26(+5.84%)
Dec 30, 2011
4.489
4.571
4.444
4.496
315,904
+0.04(+0.84%)
Dec 29, 2011
4.504
4.504
4.436
4.459
233,266
-0.05(-1.00%)
Dec 28, 2011
4.474
4.504
4.466
4.504
196,771
+0.02(+0.33%)
Dec 27, 2011
4.579
4.579
4.489
4.489
207,459
-0.06(-1.32%)
Dec 23, 2011
4.616
4.617
4.549
4.549
115,248
-0.08(-1.62%)
Dec 21, 2011
4.504
4.662
4.496
4.624
165,745
+0.15(+3.36%)
Dec 20, 2011
4.564
4.571
4.474
4.474
92,309
+0.01(+0.17%)
Dec 19, 2011
4.594
4.662
4.429
4.466
118,668
-0.11(-2.46%)
Dec 16, 2011
4.481
4.639
4.478
4.579
130,969
+0.07(+1.50%)
Dec 15, 2011
4.541
4.560
4.466
4.511
115,444
+0.04(+0.84%)
Dec 14, 2011
4.504
4.534
4.436
4.474
160,553
-0.03(-0.67%)
Dec 13, 2011
4.549
4.579
4.504
4.504
185,502
-0.06(-1.32%)
Dec 12, 2011
4.586
4.647
4.541
4.564
121,365
-0.09(-1.94%)
Dec 09, 2011
4.601
4.684
4.572
4.654
94,114
+0.05(+1.14%)
Dec 08, 2011
4.647
4.669
4.549
4.601
194,948
-0.05(-1.13%)
Dec 07, 2011
4.684
4.699
4.601
4.654
111,472
-0.09(-1.90%)
Dec 06, 2011
4.707
4.767
4.616
4.744
128,443
+0.04(+0.80%)
Dec 05, 2011
4.616
4.797
4.616
4.707
211,247
+0.13(+2.79%)
Dec 02, 2011
4.594
4.639
4.541
4.579
107,530
+0.02(+0.49%)
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
.