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 (%)
May 28, 2010
4.976
5.096
4.916
4.976
127,852
-0.07(-1.32%)
May 27, 2010
4.855
5.056
4.802
5.042
255,708
+0.29(+6.19%)
May 26, 2010
4.749
4.841
4.689
4.749
245,751
+0.03(+0.57%)
May 25, 2010
4.562
4.729
4.408
4.722
426,045
+0.08(+1.73%)
May 24, 2010
4.822
4.849
4.608
4.642
134,066
-0.15(-3.20%)
May 21, 2010
4.575
4.842
4.508
4.795
275,637
+0.15(+3.31%)
May 20, 2010
4.675
4.742
4.615
4.642
374
-0.35(-6.96%)
May 19, 2010
5.063
5.196
4.883
4.989
374,821
-0.15(-2.99%)
May 18, 2010
5.274
5.274
5.136
5.143
626,185
-0.05(-1.01%)
May 17, 2010
5.169
5.274
5.116
5.195
621,549
+0.05(+1.02%)
May 14, 2010
5.143
5.254
5.051
5.143
408,445
-0.03(-0.63%)
May 13, 2010
5.149
5.241
5.123
5.175
268,900
+0.03(+0.64%)
May 12, 2010
4.979
5.175
4.979
5.143
275,421
+0.20(+3.97%)
May 11, 2010
4.959
5.018
4.894
4.946
452,269
-0.16(-3.08%)
May 10, 2010
5.038
5.116
5.025
5.103
279,923
+0.35(+7.45%)
May 07, 2010
4.815
5.005
4.658
4.750
448,487
+0.04(+0.83%)
May 06, 2010
5.005
5.123
4.422
4.710
652,197
-0.31(-6.26%)
May 05, 2010
5.116
5.149
4.979
5.025
481,209
-0.22(-4.13%)
May 04, 2010
5.372
5.405
5.208
5.241
433,022
-0.17(-3.15%)
May 03, 2010
5.293
5.437
5.208
5.411
367,667
+0.20(+3.77%)
Apr 30, 2010
5.274
5.392
5.215
5.215
334,112
-0.06(-1.12%)
Apr 29, 2010
5.293
5.320
5.202
5.274
225,983
+0.07(+1.39%)
Apr 28, 2010
5.241
5.283
5.143
5.202
563,784
-0.03(-0.63%)
Apr 27, 2010
5.346
5.372
5.208
5.234
435,419
-0.10(-1.84%)
Apr 26, 2010
5.346
5.378
5.274
5.333
445,115
+0.07(+1.24%)
Apr 23, 2010
5.346
5.359
5.234
5.267
517,522
-0.05(-0.86%)
Apr 22, 2010
5.333
5.372
5.274
5.313
175,291
-0.01(-0.25%)
Apr 21, 2010
5.411
5.431
5.306
5.326
209,324
-0.06(-1.09%)
Apr 20, 2010
5.326
5.431
5.293
5.385
330,454
+0.12(+2.37%)
Apr 19, 2010
5.287
5.293
5.143
5.261
820,200
+0.01(+0.12%)
Apr 16, 2010
5.385
5.405
5.123
5.254
377,131
-0.08(-1.47%)
Apr 15, 2010
5.267
5.464
5.267
5.333
336,136
+0.08(+1.50%)
Apr 14, 2010
5.352
5.431
5.241
5.254
591,570
-0.08(-1.47%)
Apr 13, 2010
5.143
5.398
5.074
5.333
866,057
+0.20(+3.96%)
Apr 12, 2010
5.051
5.189
5.051
5.130
691,459
+0.10(+2.09%)
Apr 09, 2010
5.116
5.143
4.940
5.025
714,956
+0.00(+0.00%)
Apr 08, 2010
5.241
5.306
4.972
5.025
899,857
-0.24(-4.48%)
Apr 07, 2010
5.365
5.470
5.234
5.261
891,854
-0.03(-0.50%)
Apr 06, 2010
5.208
5.339
5.149
5.287
651,339
+0.11(+2.15%)
Apr 05, 2010
5.162
5.228
5.090
5.175
740,960
+0.04(+0.77%)
Apr 01, 2010
5.195
5.136
5.136
5.136
731,626
+0.01(+0.26%)
Mar 31, 2010
5.182
5.208
5.077
5.123
824,207
-0.04(-0.76%)
Mar 30, 2010
4.926
5.234
4.926
5.162
1,693,088
+0.24(+4.93%)
Mar 29, 2010
4.723
4.972
4.684
4.920
908,984
+0.27(+5.77%)
Mar 26, 2010
4.710
4.795
4.619
4.651
678,773
-0.04(-0.84%)
Mar 25, 2010
4.815
4.854
4.658
4.691
900,360
-0.06(-1.24%)
Mar 24, 2010
4.769
4.887
4.717
4.750
1,458,373
-0.07(-1.36%)
Mar 23, 2010
4.678
4.881
4.632
4.815
2,339,640
+0.14(+3.09%)
Mar 22, 2010
4.514
4.671
4.455
4.671
2,212,798
+0.10(+2.30%)
Mar 19, 2010
4.481
4.586
4.376
4.566
9,695,445
-0.26(-5.30%)
Mar 18, 2010
5.110
5.123
4.822
4.822
923,505
-0.34(-6.67%)
Mar 17, 2010
5.287
5.300
5.143
5.166
242,592
-0.08(-1.55%)
Mar 16, 2010
5.444
5.523
5.208
5.247
376,171
-0.15(-2.79%)
Mar 15, 2010
5.359
5.457
5.333
5.398
335,588
-0.28(-4.96%)
Mar 12, 2010
5.778
5.798
5.667
5.680
65,168
-0.07(-1.14%)
Mar 11, 2010
5.824
5.824
5.732
5.745
40,621
-0.05(-0.90%)
Mar 10, 2010
5.660
5.798
5.660
5.798
81,544
+0.18(+3.15%)
Mar 09, 2010
5.647
5.719
5.621
5.621
59,499
+0.00(+0.00%)
Mar 08, 2010
5.503
5.752
5.346
5.621
133,118
+0.14(+2.63%)
Mar 05, 2010
5.437
5.555
5.431
5.477
81,211
+0.07(+1.33%)
Mar 04, 2010
5.280
5.437
5.280
5.405
55,907
+0.10(+1.98%)
Mar 03, 2010
5.189
5.302
5.123
5.300
89,544
+0.16(+3.06%)
Mar 02, 2010
5.195
5.215
5.116
5.143
86,827
-0.07(-1.26%)
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
.