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
)
5.410
-0.050 (-0.92%)
Streaming Delayed Price
Updated: 2:02 PM EDT, May 8, 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 29, 2011
5.776
5.805
5.755
5.798
304,512
+0.04(+0.74%)
Apr 28, 2011
5.833
5.855
5.748
5.755
297,694
-0.08(-1.34%)
Apr 27, 2011
5.776
5.833
5.727
5.833
529,758
-0.07(-1.20%)
Apr 26, 2011
5.805
5.919
5.805
5.905
491,586
+0.09(+1.59%)
Apr 25, 2011
5.826
5.833
5.798
5.812
319,357
-0.04(-0.73%)
Apr 21, 2011
5.905
5.919
5.848
5.855
365,130
-0.05(-0.84%)
Apr 20, 2011
5.855
5.940
5.833
5.905
524,376
+0.04(+0.61%)
Apr 19, 2011
5.833
5.869
5.798
5.869
508,390
+0.06(+0.98%)
Apr 18, 2011
5.876
5.905
5.705
5.812
502,788
-0.10(-1.68%)
Apr 15, 2011
5.905
5.940
5.869
5.912
506,935
+0.01(+0.12%)
Apr 14, 2011
5.940
5.940
5.869
5.905
739,460
-0.04(-0.60%)
Apr 13, 2011
5.954
5.961
5.905
5.940
1,243,001
+0.04(+0.60%)
Apr 12, 2011
5.954
5.961
5.869
5.905
4,184,862
-0.68(-10.37%)
Apr 11, 2011
6.723
6.744
6.538
6.587
126,505
-0.09(-1.38%)
Apr 08, 2011
6.801
6.808
6.652
6.680
107,991
-0.06(-0.84%)
Apr 07, 2011
6.694
6.794
6.694
6.737
94,915
+0.02(+0.32%)
Apr 06, 2011
6.737
6.957
6.666
6.716
234,542
-0.01(-0.21%)
Apr 05, 2011
6.758
6.822
6.716
6.730
170,788
-0.04(-0.63%)
Apr 04, 2011
6.652
6.822
6.652
6.772
210,417
+0.17(+2.59%)
Apr 01, 2011
6.474
6.652
6.445
6.602
177,597
+0.16(+2.43%)
Mar 31, 2011
6.367
6.459
6.360
6.445
123,480
+0.11(+1.68%)
Mar 30, 2011
6.246
6.353
6.232
6.338
91,755
+0.11(+1.83%)
Mar 29, 2011
6.232
6.310
6.225
6.225
95,899
-0.04(-0.57%)
Mar 28, 2011
6.403
6.424
6.239
6.260
133,357
-0.17(-2.65%)
Mar 25, 2011
6.310
6.431
6.267
6.431
178,692
+0.18(+2.84%)
Mar 24, 2011
6.324
6.367
6.253
6.253
136,323
-0.04(-0.57%)
Mar 23, 2011
6.282
6.324
6.225
6.289
110,486
+0.01(+0.23%)
Mar 22, 2011
6.310
6.346
6.189
6.274
99,592
-0.02(-0.34%)
Mar 21, 2011
6.274
6.317
6.239
6.296
169,504
+0.23(+3.87%)
Mar 18, 2011
6.075
6.090
6.011
6.061
166,850
+0.05(+0.83%)
Mar 17, 2011
6.082
6.082
5.954
6.011
119,110
+0.06(+1.08%)
Mar 16, 2011
6.004
6.118
5.869
5.947
212,059
-0.03(-0.48%)
Mar 15, 2011
6.025
6.218
5.976
5.976
348,710
-0.24(-3.89%)
Mar 14, 2011
6.189
6.260
6.154
6.218
84,260
-0.03(-0.46%)
Mar 11, 2011
6.210
6.282
6.132
6.246
177,347
+0.03(+0.46%)
Mar 10, 2011
6.410
6.431
6.175
6.218
335,943
-0.24(-3.74%)
Mar 09, 2011
6.538
6.538
6.424
6.459
76,683
-0.07(-1.09%)
Mar 08, 2011
6.552
6.580
6.475
6.531
108,706
+0.02(+0.33%)
Mar 07, 2011
6.545
6.573
6.410
6.509
145,692
-0.01(-0.22%)
Mar 04, 2011
6.630
6.630
6.388
6.523
246,830
-0.08(-1.19%)
Mar 03, 2011
6.509
6.652
6.445
6.602
151,000
+0.16(+2.43%)
Mar 02, 2011
6.438
6.474
6.346
6.445
94,706
+0.02(+0.33%)
Mar 01, 2011
6.552
6.566
6.338
6.424
271,117
-0.09(-1.31%)
Feb 28, 2011
6.595
6.652
6.353
6.509
247,523
-0.01(-0.11%)
Feb 25, 2011
6.573
6.673
6.486
6.516
170,990
+0.04(+0.55%)
Feb 24, 2011
6.253
6.509
6.246
6.481
176,856
+0.20(+3.17%)
Feb 23, 2011
6.289
6.302
6.118
6.282
221,526
-0.01(-0.11%)
Feb 22, 2011
6.516
6.516
6.260
6.289
297,375
-0.23(-3.49%)
Feb 18, 2011
6.602
6.602
6.417
6.516
149,574
-0.06(-0.87%)
Feb 17, 2011
6.687
6.687
6.523
6.573
151,698
-0.07(-1.07%)
Feb 16, 2011
6.573
6.680
6.559
6.644
161,014
+0.06(+0.97%)
Feb 15, 2011
6.685
6.685
6.545
6.580
290,732
-0.09(-1.36%)
Feb 14, 2011
6.559
6.783
6.559
6.671
398,405
+0.15(+2.25%)
Feb 11, 2011
6.307
6.573
6.300
6.524
376,229
+0.22(+3.56%)
Feb 10, 2011
6.356
6.391
6.174
6.300
374,418
+0.04(+0.56%)
Feb 09, 2011
6.300
6.356
6.160
6.265
416,651
+0.04(+0.67%)
Feb 08, 2011
6.097
6.279
6.097
6.223
146,679
+0.11(+1.83%)
Feb 07, 2011
6.265
6.265
6.097
6.111
191,406
-0.16(-2.57%)
Feb 04, 2011
6.167
6.293
6.125
6.272
187,789
+0.10(+1.70%)
Feb 03, 2011
6.160
6.202
6.076
6.167
181,278
+0.06(+1.03%)
Feb 02, 2011
6.027
6.125
6.011
6.104
145,357
+0.10(+1.63%)
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
.