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
)
5.930
-0.100 (-1.66%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 11, 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 29, 2015
2.883
2.935
2.879
2.909
214,276
-0.02(-0.60%)
May 28, 2015
2.909
2.935
2.839
2.927
199,506
-0.02(-0.59%)
May 27, 2015
2.970
2.996
2.927
2.944
228,469
-0.04(-1.46%)
May 26, 2015
3.058
3.180
2.988
2.988
322,510
-0.10(-3.39%)
May 22, 2015
3.128
3.093
3.093
3.093
367,440
-0.04(-1.39%)
May 21, 2015
2.988
3.171
2.972
3.136
377,114
+0.13(+4.36%)
May 20, 2015
3.023
3.049
2.979
3.005
128,328
-0.03(-0.86%)
May 19, 2015
3.058
3.066
2.970
3.031
266,270
-0.03(-1.14%)
May 18, 2015
3.189
3.241
3.014
3.066
454,928
-0.17(-5.39%)
May 15, 2015
3.224
3.276
3.084
3.241
219,766
+0.03(+0.81%)
May 14, 2015
3.302
3.381
3.171
3.215
438,942
-0.09(-2.65%)
May 13, 2015
3.311
3.355
3.254
3.302
346,360
+0.05(+1.61%)
May 12, 2015
3.171
3.259
3.049
3.250
293,018
+0.08(+2.48%)
May 11, 2015
3.215
3.232
3.128
3.171
269,654
-0.03(-1.09%)
May 08, 2015
3.075
3.232
3.040
3.206
425,007
+0.15(+4.86%)
May 07, 2015
2.988
3.101
2.988
3.058
428,751
-0.05(-1.69%)
May 06, 2015
3.206
3.206
3.058
3.110
406,827
-0.07(-2.20%)
May 05, 2015
3.110
3.189
3.101
3.180
270,036
+0.08(+2.54%)
May 04, 2015
3.101
3.215
3.093
3.101
234,841
-0.02(-0.56%)
May 01, 2015
3.119
3.171
3.084
3.119
229,789
-0.01(-0.28%)
Apr 30, 2015
3.250
3.276
3.079
3.128
521,582
-0.16(-4.79%)
Apr 29, 2015
3.250
3.311
3.232
3.285
446,327
+0.04(+1.35%)
Apr 28, 2015
3.224
3.320
3.206
3.241
338,733
-0.02(-0.54%)
Apr 27, 2015
3.294
3.320
3.206
3.259
272,963
-0.07(-2.10%)
Apr 24, 2015
3.302
3.355
3.294
3.328
280,000
+0.04(+1.33%)
Apr 23, 2015
3.241
3.294
3.232
3.285
226,891
+0.02(+0.53%)
Apr 22, 2015
3.241
3.294
3.162
3.267
409,802
+0.03(+1.08%)
Apr 21, 2015
3.084
3.250
3.084
3.232
373,632
+0.11(+3.64%)
Apr 20, 2015
3.058
3.180
3.029
3.119
245,774
+0.06(+2.00%)
Apr 17, 2015
3.049
3.101
3.031
3.058
247,505
-0.04(-1.41%)
Apr 16, 2015
3.058
3.171
3.049
3.101
259,107
+0.03(+1.14%)
Apr 15, 2015
2.988
3.101
2.988
3.066
574,582
+0.10(+3.24%)
Apr 14, 2015
2.970
2.996
2.953
2.970
123,438
+0.04(+1.49%)
Apr 13, 2015
2.970
2.970
2.892
2.927
207,348
-0.03(-1.18%)
Apr 10, 2015
3.040
3.075
2.927
2.962
261,415
-0.09(-2.87%)
Apr 09, 2015
3.084
3.154
3.005
3.049
366,147
-0.05(-1.69%)
Apr 08, 2015
3.058
3.119
3.058
3.101
321,422
-0.03(-0.84%)
Apr 07, 2015
3.145
3.180
3.084
3.128
306,696
-0.01(-0.28%)
Apr 06, 2015
3.084
3.145
3.075
3.136
197,465
+0.03(+1.13%)
Apr 02, 2015
3.101
3.101
3.101
3.101
204,439
+0.01(+0.28%)
Apr 01, 2015
3.093
3.154
3.031
3.093
443,996
-0.04(-1.39%)
Mar 31, 2015
3.136
3.180
3.075
3.136
267,613
-0.04(-1.37%)
Mar 30, 2015
3.145
3.219
3.110
3.180
355,658
+0.08(+2.54%)
Mar 27, 2015
3.031
3.128
3.014
3.101
246,474
+0.03(+0.85%)
Mar 26, 2015
3.031
3.093
3.005
3.075
354,028
+0.04(+1.44%)
Mar 25, 2015
3.101
3.101
2.970
3.031
396,897
-0.06(-1.98%)
Mar 24, 2015
3.294
3.328
3.093
3.093
318,757
-0.21(-6.35%)
Mar 23, 2015
3.206
3.320
3.171
3.302
310,924
+0.10(+3.28%)
Mar 20, 2015
3.101
3.197
3.084
3.197
625,671
+0.13(+4.27%)
Mar 19, 2015
2.874
3.075
2.822
3.066
374,829
+0.18(+6.36%)
Mar 18, 2015
2.796
2.909
2.752
2.883
289,091
+0.06(+2.17%)
Mar 17, 2015
2.804
2.874
2.778
2.822
236,019
-0.01(-0.31%)
Mar 16, 2015
2.883
2.909
2.734
2.830
463,156
-0.04(-1.52%)
Mar 13, 2015
2.848
2.900
2.769
2.874
223,916
+0.01(+0.31%)
Mar 12, 2015
2.778
2.865
2.743
2.865
468,698
+0.03(+0.92%)
Mar 11, 2015
2.865
2.909
2.796
2.839
343,375
-0.03(-0.91%)
Mar 10, 2015
3.005
3.040
2.857
2.865
439,146
-0.18(-6.02%)
Mar 09, 2015
3.206
3.285
2.970
3.049
541,676
-0.05(-1.69%)
Mar 06, 2015
3.189
3.328
3.101
3.101
388,744
-0.09(-2.74%)
Mar 05, 2015
3.215
3.319
3.163
3.189
306,980
-0.04(-1.34%)
Mar 04, 2015
3.336
3.258
3.145
3.232
384,628
-0.03(-0.80%)
Mar 03, 2015
3.284
3.415
3.189
3.258
780,741
-0.06(-1.83%)
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
.