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, 2013
4.041
4.165
4.041
4.140
203,261
+0.07(+1.83%)
Apr 29, 2013
4.066
4.072
4.016
4.066
123,113
+0.01(+0.20%)
Apr 26, 2013
4.041
4.066
4.033
4.057
109,781
+0.01(+0.20%)
Apr 25, 2013
4.008
4.053
4.000
4.049
126,737
+0.05(+1.24%)
Apr 24, 2013
3.925
4.033
3.917
4.000
167,130
+0.07(+1.89%)
Apr 23, 2013
3.835
3.958
3.810
3.925
215,799
+0.02(+0.63%)
Apr 22, 2013
3.917
3.934
3.817
3.901
110,951
-0.01(-0.21%)
Apr 19, 2013
4.016
4.024
3.901
3.909
173,149
-0.12(-2.87%)
Apr 18, 2013
3.958
4.049
3.925
4.024
180,652
+0.10(+2.52%)
Apr 17, 2013
4.165
4.165
3.917
3.925
299,146
-0.21(-4.99%)
Apr 16, 2013
3.983
4.165
3.967
4.132
380,199
+0.17(+4.37%)
Apr 15, 2013
4.033
4.066
3.835
3.958
598,945
-0.16(-4.00%)
Apr 12, 2013
4.107
4.148
4.090
4.123
160,045
-0.01(-0.20%)
Apr 11, 2013
4.090
4.140
4.066
4.132
266,753
+0.00(+0.00%)
Apr 10, 2013
4.107
4.132
4.057
4.132
234,415
+0.02(+0.40%)
Apr 09, 2013
4.107
4.156
4.057
4.115
272,455
+0.00(+0.00%)
Apr 08, 2013
4.016
4.148
3.925
4.115
392,316
+0.09(+2.25%)
Apr 05, 2013
3.975
4.082
3.909
4.024
255,441
-0.02(-0.61%)
Apr 04, 2013
3.917
4.049
3.826
4.049
418,147
+0.12(+3.15%)
Apr 03, 2013
3.917
3.925
3.843
3.925
511,629
-0.02(-0.42%)
Apr 02, 2013
4.000
4.016
3.785
3.942
643,082
-0.06(-1.44%)
Apr 01, 2013
4.057
4.074
4.000
4.000
271,775
-0.09(-2.22%)
Mar 28, 2013
4.181
4.198
4.049
4.090
299,784
-0.09(-2.17%)
Mar 27, 2013
4.107
4.214
4.057
4.181
293,563
+0.07(+1.60%)
Mar 26, 2013
4.148
4.206
4.107
4.115
212,821
-0.04(-0.99%)
Mar 25, 2013
4.255
4.255
4.099
4.156
322,751
-0.05(-1.18%)
Mar 22, 2013
4.123
4.280
4.123
4.206
576,591
+0.12(+3.03%)
Mar 21, 2013
4.090
4.198
4.008
4.082
611,787
-0.04(-1.00%)
Mar 20, 2013
3.967
4.165
3.967
4.123
572,650
+0.16(+3.95%)
Mar 19, 2013
3.991
4.008
3.958
3.967
301,189
-0.04(-1.03%)
Mar 18, 2013
4.000
4.057
3.942
4.008
414,309
-0.03(-0.82%)
Mar 15, 2013
4.000
4.049
3.901
4.041
549,074
+0.04(+1.03%)
Mar 14, 2013
3.884
4.082
3.876
4.000
723,921
+0.12(+2.97%)
Mar 13, 2013
3.760
3.884
3.752
3.884
267,941
+0.12(+3.06%)
Mar 12, 2013
3.958
3.958
3.736
3.769
487,818
-0.16(-4.19%)
Mar 11, 2013
3.835
4.041
3.736
3.934
938,610
+0.12(+3.02%)
Mar 08, 2013
3.637
3.851
3.637
3.818
797,751
+0.18(+4.99%)
Mar 07, 2013
3.439
3.686
3.422
3.637
1,121,427
+0.19(+5.50%)
Mar 06, 2013
3.315
3.464
3.307
3.447
674,666
+0.14(+4.24%)
Mar 05, 2013
3.224
3.340
3.216
3.307
518,855
+0.07(+2.04%)
Mar 04, 2013
3.249
3.249
3.183
3.241
459,042
+0.00(+0.00%)
Mar 01, 2013
3.150
3.274
3.134
3.241
615,670
-0.02(-0.51%)
Feb 28, 2013
3.191
3.274
3.175
3.257
395,051
+0.06(+1.80%)
Feb 27, 2013
3.151
3.200
3.102
3.200
558,058
+0.08(+2.61%)
Feb 26, 2013
3.208
3.208
3.094
3.118
449,437
-0.06(-1.79%)
Feb 22, 2013
3.053
3.224
3.037
3.175
577,984
+0.14(+4.56%)
Feb 21, 2013
3.069
3.143
3.004
3.037
795,441
-0.04(-1.32%)
Feb 20, 2013
3.102
3.167
3.078
3.078
844,770
+0.00(+0.00%)
Feb 19, 2013
2.996
3.094
2.955
3.078
399,524
+0.12(+4.13%)
Feb 15, 2013
3.069
3.069
2.939
2.955
354,934
-0.11(-3.71%)
Feb 14, 2013
3.135
3.159
3.037
3.069
295,667
-0.06(-1.82%)
Feb 13, 2013
3.045
3.167
3.045
3.126
341,957
+0.09(+2.95%)
Feb 12, 2013
3.021
3.078
2.980
3.037
233,008
+0.02(+0.81%)
Feb 11, 2013
3.053
3.078
2.972
3.012
303,491
-0.02(-0.54%)
Feb 08, 2013
3.053
3.086
3.021
3.029
245,286
-0.03(-1.06%)
Feb 07, 2013
3.151
3.151
3.029
3.061
358,409
-0.10(-3.09%)
Feb 06, 2013
3.183
3.200
3.118
3.159
182,458
+0.00(+0.00%)
Feb 04, 2013
3.297
3.338
3.118
3.159
499,875
-0.14(-4.20%)
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
.