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 (%)
Jun 30, 2016
0.9317
0.9317
0.9053
0.9229
196,147
+0.02(+1.94%)
Jun 29, 2016
0.9229
0.9229
0.8878
0.9053
207,802
+0.02(+1.98%)
Jun 28, 2016
0.8790
0.9669
0.8790
0.8878
270,381
+0.04(+4.12%)
Jun 27, 2016
0.9317
0.9405
0.8526
0.8526
406,342
-0.07(-7.62%)
Jun 24, 2016
0.9053
0.9493
0.9053
0.9229
3,722,603
-0.08(-7.89%)
Jun 23, 2016
0.9493
1.002
0.9141
1.002
449,632
+0.10(+10.68%)
Jun 22, 2016
0.8790
0.9317
0.8790
0.9053
221,879
+0.03(+3.00%)
Jun 21, 2016
0.9053
0.9493
0.8790
0.8790
247,184
-0.04(-4.76%)
Jun 20, 2016
0.9669
0.9669
0.9141
0.9229
127,184
-0.04(-3.67%)
Jun 17, 2016
0.9581
0.9932
0.9405
0.9581
176,915
+0.01(+0.93%)
Jun 16, 2016
0.9229
0.9844
0.8878
0.9493
151,994
+0.03(+2.86%)
Jun 15, 2016
1.020
1.020
0.9229
0.9229
112,228
-0.04(-4.55%)
Jun 14, 2016
0.9844
0.9932
0.9669
0.9669
125,956
+0.00(+0.00%)
Jun 13, 2016
0.9669
0.9857
0.9669
0.9669
154,029
+0.00(+0.00%)
Jun 10, 2016
1.037
1.037
0.9669
0.9669
204,202
-0.09(-8.33%)
Jun 09, 2016
1.099
1.099
1.046
1.055
95,010
-0.03(-2.44%)
Jun 08, 2016
1.064
1.125
1.046
1.081
251,030
+0.03(+2.50%)
Jun 07, 2016
1.011
1.064
1.003
1.055
263,554
+0.04(+3.45%)
Jun 06, 2016
0.9053
1.020
0.9053
1.020
262,828
+0.09(+9.43%)
Jun 03, 2016
0.9229
0.9669
0.8790
0.9317
308,260
+0.03(+2.91%)
Jun 02, 2016
1.046
1.046
0.9053
0.9053
201,390
-0.12(-11.97%)
Jun 01, 2016
1.020
1.037
0.9141
1.028
213,966
+0.03(+2.63%)
May 31, 2016
0.9757
1.037
0.9757
1.002
183,047
+0.04(+3.64%)
May 27, 2016
0.9669
0.9669
0.9669
0.9669
128,901
+0.03(+2.80%)
May 26, 2016
0.9053
0.9669
0.8702
0.9405
138,731
+0.02(+1.90%)
May 25, 2016
0.8438
0.9317
0.8438
0.9229
160,917
+0.09(+10.53%)
May 24, 2016
0.8271
0.8702
0.8271
0.8350
115,394
-0.02(-1.91%)
May 23, 2016
0.8965
0.9053
0.8262
0.8513
126,684
-0.02(-2.73%)
May 20, 2016
0.8438
0.8791
0.8306
0.8752
194,414
+0.04(+5.15%)
May 19, 2016
0.7647
0.8350
0.7559
0.8323
139,284
+0.03(+3.20%)
May 18, 2016
0.8789
0.8789
0.7863
0.8065
240,469
-0.07(-7.99%)
May 17, 2016
0.8965
0.9229
0.8618
0.8765
137,719
-0.01(-1.27%)
May 16, 2016
0.8086
0.9141
0.8086
0.8878
143,833
+0.07(+8.84%)
May 13, 2016
0.8210
0.8218
0.7999
0.8157
188,427
-0.01(-0.64%)
May 12, 2016
0.8614
0.9053
0.8174
0.8210
110,896
-0.05(-5.66%)
May 11, 2016
0.9053
0.9493
0.8537
0.8702
178,276
-0.04(-3.88%)
May 10, 2016
0.8262
0.9141
0.7999
0.9053
205,623
+0.11(+14.44%)
May 09, 2016
0.8702
0.8702
0.7793
0.7911
166,255
-0.05(-5.41%)
May 06, 2016
0.7823
0.8438
0.7823
0.8363
236,746
+0.00(+0.16%)
May 05, 2016
0.8878
0.9229
0.7999
0.8350
298,197
-0.06(-6.86%)
May 04, 2016
0.9493
0.9493
0.8790
0.8965
267,851
-0.06(-6.42%)
May 03, 2016
1.011
1.011
0.8965
0.9581
390,142
-0.05(-5.22%)
May 02, 2016
1.116
1.116
1.011
1.011
140,679
-0.08(-7.26%)
Apr 29, 2016
1.283
1.345
1.059
1.090
553,004
-0.17(-13.29%)
Apr 28, 2016
1.239
1.292
1.125
1.257
522,530
+0.05(+4.38%)
Apr 27, 2016
1.116
1.231
1.099
1.204
392,907
+0.11(+10.48%)
Apr 26, 2016
1.046
1.090
1.011
1.090
224,583
+0.06(+5.98%)
Apr 25, 2016
1.055
1.055
1.002
1.028
237,176
-0.02(-1.68%)
Apr 22, 2016
1.064
1.064
0.9669
1.046
230,007
+0.01(+0.85%)
Apr 21, 2016
1.143
1.160
0.9932
1.037
426,952
-0.11(-9.23%)
Apr 20, 2016
1.081
1.195
1.046
1.143
552,065
+0.06(+5.69%)
Apr 19, 2016
1.028
1.099
1.011
1.081
385,769
+0.07(+6.96%)
Apr 18, 2016
0.9669
1.037
0.9317
1.011
443,652
+0.04(+3.60%)
Apr 15, 2016
0.9932
1.046
0.9581
0.9757
507,153
+0.02(+1.83%)
Apr 14, 2016
0.9229
1.055
0.9228
0.9581
545,688
+0.08(+9.00%)
Apr 13, 2016
0.8702
0.9229
0.8478
0.8790
470,323
+0.04(+4.64%)
Apr 12, 2016
0.8790
0.8790
0.7999
0.8400
390,357
-0.04(-4.43%)
Apr 11, 2016
0.7911
0.9229
0.7897
0.8790
797,640
+0.10(+12.36%)
Apr 08, 2016
0.6944
0.7911
0.6944
0.7823
267,665
+0.07(+9.26%)
Apr 07, 2016
0.7120
0.7383
0.6592
0.7160
225,732
+0.02(+3.13%)
Apr 06, 2016
0.6310
0.6944
0.6162
0.6943
131,415
+0.06(+10.24%)
Apr 05, 2016
0.6680
0.6680
0.6206
0.6298
84,552
-0.03(-4.47%)
Apr 04, 2016
0.6944
0.7125
0.6300
0.6592
123,703
-0.05(-6.60%)
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
.