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 (%)
Apr 30, 2014
6.741
6.937
6.682
6.903
394,293
+0.12(+1.75%)
Apr 29, 2014
6.818
6.878
6.639
6.784
565,017
+0.01(+0.13%)
Apr 28, 2014
6.997
7.082
6.614
6.776
660,551
-0.22(-3.16%)
Apr 25, 2014
7.124
7.192
6.937
6.997
270,138
-0.16(-2.26%)
Apr 24, 2014
7.303
7.354
7.073
7.158
326,084
-0.08(-1.06%)
Apr 23, 2014
7.430
7.444
7.218
7.235
414,961
-0.14(-1.96%)
Apr 22, 2014
7.541
7.668
7.379
7.379
507,351
-0.10(-1.36%)
Apr 21, 2014
7.694
7.719
7.464
7.481
635,442
+0.03(+0.46%)
Apr 17, 2014
7.226
7.447
7.447
7.447
756,476
+0.25(+3.42%)
Apr 16, 2014
6.946
7.213
6.861
7.201
1,069,802
+0.33(+4.83%)
Apr 15, 2014
6.920
7.072
6.707
6.869
1,221,925
-0.11(-1.58%)
Apr 14, 2014
7.150
7.150
6.869
6.980
752,606
-0.07(-0.97%)
Apr 11, 2014
7.226
7.388
6.997
7.048
665,618
-0.21(-2.93%)
Apr 10, 2014
7.549
7.668
7.150
7.260
1,441,362
-0.32(-4.26%)
Apr 09, 2014
7.660
7.779
7.447
7.583
793,310
-0.03(-0.34%)
Apr 08, 2014
7.566
7.719
7.481
7.609
308,606
+0.03(+0.34%)
Apr 07, 2014
7.711
7.796
7.524
7.583
457,003
-0.22(-2.83%)
Apr 04, 2014
7.779
8.025
7.609
7.804
710,663
+0.08(+0.99%)
Apr 03, 2014
8.136
8.136
7.685
7.728
759,169
-0.41(-5.02%)
Apr 02, 2014
8.374
8.416
8.102
8.136
304,251
-0.21(-2.55%)
Apr 01, 2014
8.136
8.408
8.119
8.348
506,480
+0.26(+3.15%)
Mar 31, 2014
7.932
8.144
7.923
8.093
502,528
+0.22(+2.81%)
Mar 28, 2014
7.719
7.983
7.719
7.872
372,720
+0.17(+2.21%)
Mar 27, 2014
7.558
7.813
7.481
7.702
339,595
+0.11(+1.46%)
Mar 26, 2014
7.974
8.093
7.558
7.592
894,820
-0.37(-4.59%)
Mar 25, 2014
8.034
8.127
7.889
7.957
196,053
-0.03(-0.43%)
Mar 24, 2014
8.212
8.238
7.855
7.991
660,108
-0.22(-2.69%)
Mar 21, 2014
8.042
8.323
8.019
8.212
774,305
+0.23(+2.88%)
Mar 20, 2014
7.906
8.059
7.872
7.983
453,641
+0.01(+0.11%)
Mar 19, 2014
8.399
8.484
7.864
7.974
1,622,360
-0.45(-5.35%)
Mar 18, 2014
8.246
8.467
8.221
8.425
394,773
+0.26(+3.12%)
Mar 17, 2014
8.306
8.425
8.110
8.170
471,551
-0.07(-0.83%)
Mar 14, 2014
8.280
8.450
8.187
8.238
435,726
-0.12(-1.42%)
Mar 13, 2014
8.646
8.756
8.161
8.357
985,814
-0.27(-3.15%)
Mar 12, 2014
8.714
8.807
8.374
8.629
1,030,563
-0.18(-2.03%)
Mar 11, 2014
9.360
9.428
8.735
8.807
946,841
-0.53(-5.65%)
Mar 10, 2014
9.691
9.717
9.292
9.334
1,214,552
-0.38(-3.94%)
Mar 07, 2014
9.445
9.759
9.343
9.717
1,670,112
+0.33(+3.53%)
Mar 06, 2014
9.411
9.487
9.224
9.385
1,570,140
+0.28(+3.08%)
Mar 05, 2014
8.750
9.113
8.716
9.105
1,408,521
+0.40(+4.56%)
Mar 04, 2014
8.657
8.834
8.538
8.708
771,480
+0.14(+1.58%)
Mar 03, 2014
8.522
8.657
8.429
8.572
406,639
-0.08(-0.98%)
Feb 28, 2014
8.775
8.775
8.361
8.657
1,259,177
-0.14(-1.63%)
Feb 27, 2014
9.384
9.384
8.623
8.800
1,613,055
+0.12(+1.36%)
Feb 26, 2014
8.750
8.834
8.564
8.682
503,462
-0.07(-0.77%)
Feb 25, 2014
8.631
8.784
8.479
8.750
374,518
+0.12(+1.37%)
Feb 24, 2014
8.699
8.826
8.538
8.631
420,082
+0.09(+1.09%)
Feb 21, 2014
8.572
8.623
8.437
8.538
345,737
-0.06(-0.69%)
Feb 20, 2014
8.234
8.606
8.116
8.598
479,597
+0.36(+4.41%)
Feb 19, 2014
8.555
8.555
8.200
8.234
506,236
-0.30(-3.47%)
Feb 18, 2014
8.843
8.877
8.454
8.530
492,854
-0.31(-3.54%)
Feb 14, 2014
8.792
8.843
8.843
8.843
477,768
+0.06(+0.67%)
Feb 13, 2014
8.682
8.923
8.640
8.784
452,278
-0.02(-0.19%)
Feb 12, 2014
9.198
9.384
8.689
8.800
642,110
-0.39(-4.23%)
Feb 11, 2014
8.682
9.189
8.572
9.189
988,817
+0.54(+6.26%)
Feb 10, 2014
8.572
8.775
8.462
8.648
692,133
+0.07(+0.79%)
Feb 07, 2014
8.589
8.708
8.369
8.581
528,232
+0.10(+1.20%)
Feb 06, 2014
8.310
8.598
8.226
8.479
695,762
+0.23(+2.77%)
Feb 05, 2014
7.896
8.353
7.718
8.251
716,860
+0.27(+3.39%)
Feb 04, 2014
7.752
8.107
7.355
7.980
1,053,569
+0.18(+2.28%)
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
.