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 (%)
Apr 30, 2010
5.272
5.390
5.213
5.213
334,215
-0.06(-1.12%)
Apr 29, 2010
5.292
5.318
5.200
5.272
226,052
+0.07(+1.39%)
Apr 28, 2010
5.239
5.282
5.141
5.200
563,958
-0.03(-0.63%)
Apr 27, 2010
5.344
5.370
5.207
5.233
435,554
-0.10(-1.84%)
Apr 26, 2010
5.344
5.377
5.272
5.331
445,253
+0.07(+1.24%)
Apr 23, 2010
5.344
5.357
5.233
5.266
517,682
-0.05(-0.86%)
Apr 22, 2010
5.331
5.370
5.272
5.311
175,345
-0.01(-0.25%)
Apr 21, 2010
5.410
5.429
5.305
5.324
209,389
-0.06(-1.10%)
Apr 20, 2010
5.324
5.429
5.292
5.383
330,556
+0.12(+2.37%)
Apr 19, 2010
5.285
5.292
5.141
5.259
820,454
+0.01(+0.12%)
Apr 16, 2010
5.383
5.403
5.121
5.252
377,248
-0.08(-1.47%)
Apr 15, 2010
5.266
5.462
5.266
5.331
336,240
+0.08(+1.50%)
Apr 14, 2010
5.351
5.429
5.239
5.252
591,753
-0.08(-1.47%)
Apr 13, 2010
5.141
5.396
5.072
5.331
866,325
+0.20(+3.96%)
Apr 12, 2010
5.049
5.187
5.049
5.128
691,673
+0.10(+2.09%)
Apr 09, 2010
5.115
5.141
4.938
5.023
715,177
+0.00(+0.00%)
Apr 08, 2010
5.239
5.305
4.971
5.023
900,136
-0.24(-4.48%)
Apr 07, 2010
5.364
5.469
5.233
5.259
892,130
-0.03(-0.50%)
Apr 06, 2010
5.207
5.338
5.148
5.285
651,541
+0.11(+2.15%)
Apr 05, 2010
5.161
5.226
5.089
5.174
741,190
+0.04(+0.77%)
Apr 01, 2010
5.193
5.135
5.135
5.135
731,852
+0.01(+0.26%)
Mar 31, 2010
5.180
5.207
5.076
5.121
824,462
-0.04(-0.76%)
Mar 30, 2010
4.925
5.233
4.925
5.161
1,693,612
+0.24(+4.93%)
Mar 29, 2010
4.722
4.971
4.683
4.918
909,265
+0.27(+5.77%)
Mar 26, 2010
4.709
4.794
4.617
4.650
678,983
-0.04(-0.84%)
Mar 25, 2010
4.814
4.853
4.656
4.689
900,638
-0.06(-1.24%)
Mar 24, 2010
4.768
4.886
4.715
4.748
1,458,824
-0.07(-1.36%)
Mar 23, 2010
4.676
4.879
4.630
4.814
2,340,364
+0.14(+3.09%)
Mar 22, 2010
4.512
4.670
4.453
4.670
2,213,483
+0.10(+2.30%)
Mar 19, 2010
4.480
4.584
4.375
4.565
9,698,445
-0.26(-5.30%)
Mar 18, 2010
5.108
5.121
4.820
4.820
923,791
-0.34(-6.67%)
Mar 17, 2010
5.285
5.298
5.141
5.165
242,667
-0.08(-1.55%)
Mar 16, 2010
5.442
5.521
5.207
5.246
376,288
-0.15(-2.79%)
Mar 15, 2010
5.357
5.455
5.331
5.396
335,691
-0.28(-4.96%)
Mar 12, 2010
5.776
5.796
5.665
5.678
65,188
-0.07(-1.14%)
Mar 11, 2010
5.822
5.822
5.730
5.744
40,634
-0.05(-0.90%)
Mar 10, 2010
5.658
5.796
5.658
5.796
81,569
+0.18(+3.15%)
Mar 09, 2010
5.645
5.717
5.619
5.619
59,517
+0.00(+0.00%)
Mar 08, 2010
5.501
5.750
5.344
5.619
133,159
+0.14(+2.63%)
Mar 05, 2010
5.436
5.554
5.429
5.475
81,236
+0.07(+1.33%)
Mar 04, 2010
5.279
5.436
5.279
5.403
55,924
+0.10(+1.98%)
Mar 03, 2010
5.187
5.300
5.121
5.298
89,572
+0.16(+3.06%)
Mar 02, 2010
5.193
5.213
5.115
5.141
86,854
-0.07(-1.26%)
Mar 01, 2010
5.331
5.331
5.180
5.207
86,970
-0.03(-0.50%)
Feb 26, 2010
5.239
5.324
5.174
5.233
82,681
-0.03(-0.62%)
Feb 25, 2010
5.174
5.324
5.174
5.266
60,924
+0.10(+2.03%)
Feb 24, 2010
5.233
5.252
5.121
5.161
158,393
-0.09(-1.62%)
Feb 23, 2010
5.311
5.351
5.233
5.246
36,748
-0.10(-1.84%)
Feb 22, 2010
5.370
5.403
5.331
5.344
60,572
+0.01(+0.12%)
Feb 19, 2010
5.324
5.370
5.239
5.338
49,382
+0.04(+0.74%)
Feb 18, 2010
5.318
5.390
5.220
5.298
60,334
-0.07(-1.22%)
Feb 17, 2010
5.259
5.370
5.220
5.364
120,388
+0.13(+2.50%)
Feb 16, 2010
5.271
5.303
5.143
5.233
119,795
-0.01(-0.12%)
Feb 12, 2010
5.130
5.239
5.239
5.239
52,889
-0.02(-0.37%)
Feb 11, 2010
5.258
5.393
5.123
5.258
100,414
-0.01(-0.12%)
Feb 10, 2010
5.368
5.368
5.085
5.265
83,592
-0.02(-0.36%)
Feb 09, 2010
5.400
5.400
5.213
5.284
28,630
-0.01(-0.24%)
Feb 08, 2010
5.188
5.361
5.188
5.297
64,256
+0.04(+0.86%)
Feb 05, 2010
5.085
5.258
4.892
5.252
94,792
+0.17(+3.42%)
Feb 04, 2010
5.181
5.271
4.982
5.078
104,639
-0.19(-3.66%)
Feb 03, 2010
5.516
5.516
5.271
5.271
59,538
-0.22(-3.98%)
Feb 02, 2010
5.361
5.490
5.181
5.490
78,143
+0.17(+3.26%)
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
.