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
)
6.030
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 10, 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 (%)
Aug 31, 2009
4.950
4.950
4.673
4.712
164,481
-0.24(-4.81%)
Aug 28, 2009
5.123
5.123
4.898
4.950
284,137
-0.11(-2.16%)
Aug 27, 2009
5.078
5.111
4.886
5.059
298,183
+0.04(+0.90%)
Aug 26, 2009
4.956
5.014
4.918
5.014
75,767
+0.01(+0.13%)
Aug 25, 2009
5.008
5.072
4.931
5.008
69,785
+0.01(+0.26%)
Aug 24, 2009
5.046
5.104
4.943
4.995
110,557
-0.06(-1.15%)
Aug 21, 2009
5.156
5.175
4.918
5.053
147,379
-0.06(-1.13%)
Aug 20, 2009
5.040
5.136
5.040
5.111
106,076
+0.00(+0.00%)
Aug 19, 2009
5.252
5.252
4.995
5.111
95,268
-0.13(-2.45%)
Aug 18, 2009
5.188
5.329
5.169
5.239
98,907
+0.13(+2.59%)
Aug 17, 2009
5.329
5.329
5.027
5.107
144,380
-0.32(-5.98%)
Aug 14, 2009
5.323
5.464
5.278
5.432
137,182
+0.16(+3.05%)
Aug 13, 2009
5.136
5.303
5.111
5.271
125,671
+0.17(+3.27%)
Aug 12, 2009
5.130
5.207
5.066
5.104
72,770
-0.03(-0.50%)
Aug 11, 2009
5.220
5.278
5.066
5.130
104,045
-0.08(-1.60%)
Aug 10, 2009
5.207
5.239
5.104
5.213
103,076
+0.06(+1.25%)
Aug 07, 2009
5.213
5.271
5.091
5.149
101,097
+0.03(+0.63%)
Aug 06, 2009
5.451
5.541
4.905
5.117
251,320
-0.33(-6.13%)
Aug 05, 2009
5.496
5.606
5.348
5.451
149,683
-0.06(-1.17%)
Aug 04, 2009
5.541
5.618
5.451
5.516
136,631
-0.04(-0.69%)
Aug 03, 2009
5.413
5.573
5.342
5.554
215,255
+0.25(+4.73%)
Jul 31, 2009
5.239
5.348
5.162
5.303
129,009
+0.12(+2.26%)
Jul 30, 2009
5.220
5.303
5.143
5.186
265,373
+0.10(+2.00%)
Jul 29, 2009
5.297
5.297
4.905
5.085
243,281
-0.24(-4.47%)
Jul 28, 2009
5.188
5.431
5.143
5.323
157,759
+0.04(+0.73%)
Jul 27, 2009
5.233
5.342
5.136
5.284
255,660
+0.17(+3.40%)
Jul 24, 2009
4.892
5.143
4.667
5.111
1,244
+0.22(+4.47%)
Jul 23, 2009
4.821
4.950
4.815
4.892
206,868
+0.07(+1.47%)
Jul 22, 2009
4.956
4.956
4.738
4.821
223,772
-0.13(-2.72%)
Jul 21, 2009
4.943
5.014
4.686
4.956
203,913
+0.04(+0.92%)
Jul 20, 2009
4.834
4.935
4.725
4.911
247,405
+0.16(+3.38%)
Jul 17, 2009
4.693
4.898
4.497
4.751
201,871
+0.07(+1.51%)
Jul 16, 2009
4.654
4.757
4.526
4.680
209,644
+0.06(+1.39%)
Jul 15, 2009
4.365
4.686
4.365
4.616
376,986
+0.27(+6.21%)
Jul 14, 2009
4.166
4.365
4.101
4.346
114,758
+0.25(+6.12%)
Jul 13, 2009
3.966
4.140
3.909
4.095
111,328
+0.06(+1.43%)
Jul 10, 2009
3.986
4.114
3.928
4.037
75,444
-0.01(-0.32%)
Jul 09, 2009
3.915
4.133
3.838
4.050
204,183
+0.18(+4.65%)
Jul 08, 2009
3.979
3.992
3.754
3.870
330,905
-0.09(-2.27%)
Jul 07, 2009
4.018
4.243
3.909
3.960
250,217
-0.10(-2.53%)
Jul 06, 2009
4.088
4.249
3.889
4.063
219,490
-0.19(-4.39%)
Jul 02, 2009
4.249
4.249
4.043
4.249
199,539
+0.00(+0.00%)
Jul 01, 2009
4.320
4.403
4.198
4.249
166,723
+0.03(+0.76%)
Jun 30, 2009
4.545
4.545
4.082
4.217
296,647
-0.19(-4.23%)
Jun 29, 2009
4.416
4.487
4.198
4.403
225,367
+0.08(+1.78%)
Jun 26, 2009
4.243
4.365
4.127
4.326
291,508
+0.12(+2.91%)
Jun 25, 2009
4.146
4.286
4.127
4.204
225,211
+0.06(+1.55%)
Jun 24, 2009
3.986
4.288
3.896
4.140
245,220
+0.28(+7.15%)
Jun 23, 2009
3.915
4.076
3.831
3.864
237,083
+0.01(+0.17%)
Jun 22, 2009
4.185
4.204
3.851
3.857
299,084
-0.41(-9.64%)
Jun 19, 2009
4.262
4.487
4.230
4.268
455,477
+0.04(+0.91%)
Jun 18, 2009
4.198
4.320
4.037
4.230
369,454
+0.06(+1.54%)
Jun 17, 2009
4.198
4.301
3.799
4.166
331,226
+0.05(+1.25%)
Jun 16, 2009
4.185
4.339
4.024
4.114
396,188
-0.07(-1.69%)
Jun 15, 2009
4.410
4.410
4.101
4.185
317,292
-0.23(-5.24%)
Jun 12, 2009
4.532
4.545
4.339
4.416
272,759
-0.12(-2.55%)
Jun 11, 2009
4.648
4.648
4.416
4.532
262,436
-0.05(-1.12%)
Jun 10, 2009
4.693
4.712
4.526
4.583
164,356
+0.01(+0.14%)
Jun 09, 2009
4.596
4.661
4.500
4.577
316,826
+0.10(+2.15%)
Jun 08, 2009
4.461
4.603
4.416
4.481
382,280
-0.13(-2.92%)
Jun 05, 2009
4.673
4.853
4.506
4.616
360,566
-0.02(-0.42%)
Jun 04, 2009
4.886
4.898
4.596
4.635
397,396
-0.24(-4.88%)
Jun 03, 2009
4.969
4.969
4.616
4.873
288,372
-0.14(-2.82%)
Jun 02, 2009
5.175
5.252
5.014
5.014
246,297
-0.10(-1.89%)
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
.