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 (%)
Aug 30, 2013
5.408
5.517
5.341
5.408
170,989
-0.03(-0.62%)
Aug 29, 2013
5.484
5.551
5.370
5.442
357,386
-0.07(-1.22%)
Aug 28, 2013
5.742
5.783
5.500
5.509
469,794
-0.18(-3.22%)
Aug 27, 2013
5.692
5.725
5.492
5.692
1,045,361
+0.20(+3.64%)
Aug 26, 2013
5.151
5.517
5.151
5.492
538,392
+0.29(+5.60%)
Aug 23, 2013
5.201
5.217
5.076
5.201
480,909
+0.02(+0.32%)
Aug 22, 2013
4.851
5.201
4.693
5.184
919,730
+0.38(+7.97%)
Aug 21, 2013
4.818
4.901
4.760
4.801
389,440
+0.08(+1.76%)
Aug 20, 2013
4.510
4.726
4.493
4.718
202,369
+0.27(+5.98%)
Aug 19, 2013
4.660
4.660
4.394
4.452
208,008
-0.22(-4.80%)
Aug 16, 2013
4.718
4.807
4.602
4.677
306,906
-0.05(-1.06%)
Aug 15, 2013
4.518
4.743
4.444
4.726
509,383
+0.21(+4.60%)
Aug 14, 2013
4.252
4.560
4.252
4.518
425,833
+0.24(+5.64%)
Aug 13, 2013
4.152
4.385
4.152
4.277
334,942
+0.14(+3.42%)
Aug 12, 2013
4.152
4.202
4.119
4.136
112,736
-0.02(-0.60%)
Aug 09, 2013
4.152
4.202
4.086
4.161
79,519
-0.02(-0.40%)
Aug 08, 2013
4.044
4.186
4.044
4.177
552,516
+0.13(+3.29%)
Aug 07, 2013
4.061
4.086
4.036
4.044
127,538
-0.06(-1.42%)
Aug 06, 2013
4.111
4.152
3.978
4.102
123,979
+0.02(+0.61%)
Aug 05, 2013
4.036
4.086
4.019
4.077
77,638
+0.04(+1.03%)
Aug 02, 2013
4.061
4.094
4.019
4.036
70,818
-0.04(-1.02%)
Aug 01, 2013
4.102
4.194
4.069
4.077
109,045
+0.00(+0.00%)
Jul 31, 2013
4.136
4.144
4.019
4.077
309,061
-0.07(-1.61%)
Jul 30, 2013
4.202
4.202
4.119
4.144
179,579
-0.01(-0.20%)
Jul 29, 2013
4.260
4.285
4.119
4.152
477,353
-0.13(-3.11%)
Jul 26, 2013
4.285
4.302
4.219
4.285
155,025
+0.00(+0.00%)
Jul 25, 2013
4.219
4.302
4.202
4.285
170,891
+0.07(+1.58%)
Jul 24, 2013
4.244
4.260
4.186
4.219
171,883
-0.03(-0.78%)
Jul 23, 2013
4.302
4.335
4.219
4.252
818,355
-0.02(-0.58%)
Jul 22, 2013
4.344
4.344
4.260
4.277
113,156
-0.06(-1.34%)
Jul 19, 2013
4.352
4.444
4.302
4.335
785,541
-0.02(-0.57%)
Jul 18, 2013
4.260
4.369
4.244
4.360
309,602
+0.10(+2.34%)
Jul 17, 2013
4.236
4.277
4.219
4.260
74,028
+0.01(+0.20%)
Jul 16, 2013
4.219
4.285
4.219
4.252
91,967
+0.02(+0.59%)
Jul 15, 2013
4.236
4.310
4.216
4.227
80,948
-0.02(-0.39%)
Jul 12, 2013
4.211
4.294
4.194
4.244
51,498
+0.02(+0.39%)
Jul 11, 2013
4.202
4.252
4.144
4.227
87,797
+0.07(+1.60%)
Jul 10, 2013
4.186
4.211
4.119
4.161
149,438
-0.02(-0.60%)
Jul 09, 2013
4.227
4.219
4.177
4.186
126,891
-0.02(-0.59%)
Jul 08, 2013
4.260
4.277
4.186
4.211
177,321
+0.02(+0.60%)
Jul 05, 2013
4.260
4.260
4.128
4.186
126,480
-0.06(-1.37%)
Jul 03, 2013
4.327
4.327
4.227
4.244
133,533
-0.08(-1.92%)
Jul 02, 2013
4.427
4.452
4.285
4.327
204,425
-0.12(-2.80%)
Jul 01, 2013
4.452
4.527
4.410
4.452
201,547
+0.02(+0.56%)
Jun 28, 2013
4.310
4.468
4.286
4.427
385,971
+0.12(+2.70%)
Jun 26, 2013
4.310
4.402
4.252
4.310
151,754
+0.03(+0.78%)
Jun 25, 2013
4.211
4.327
4.186
4.277
259,762
+0.11(+2.59%)
Jun 24, 2013
4.244
4.369
4.094
4.169
283,300
-0.15(-3.47%)
Jun 21, 2013
4.161
4.319
4.061
4.319
273,713
+0.16(+3.80%)
Jun 20, 2013
4.211
4.252
4.119
4.161
236,544
-0.29(-6.54%)
Jun 19, 2013
4.493
4.518
4.419
4.452
226,327
-0.03(-0.74%)
Jun 18, 2013
4.444
4.518
4.402
4.485
345,471
+0.06(+1.32%)
Jun 17, 2013
4.377
4.444
4.294
4.427
115,582
+0.09(+2.11%)
Jun 14, 2013
4.377
4.410
4.311
4.335
33,599
-0.04(-0.95%)
Jun 13, 2013
4.285
4.402
4.285
4.377
116,178
+0.10(+2.33%)
Jun 12, 2013
4.310
4.310
4.228
4.277
64,656
+0.02(+0.59%)
Jun 11, 2013
4.244
4.260
4.219
4.252
216,041
+0.01(+0.20%)
Jun 10, 2013
4.385
4.385
4.202
4.244
133,574
-0.04(-0.97%)
Jun 07, 2013
4.186
4.344
4.136
4.285
134,142
+0.12(+2.79%)
Jun 06, 2013
4.177
4.194
4.136
4.169
109,320
+0.03(+0.80%)
Jun 05, 2013
4.086
4.186
4.011
4.136
224,040
+0.01(+0.20%)
Jun 04, 2013
4.211
4.256
4.094
4.127
259,132
-0.09(-2.17%)
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
.