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 31, 2015
2.830
2.962
2.821
2.927
156,393
+0.06(+2.15%)
Aug 28, 2015
2.813
2.945
2.786
2.865
205,835
+0.04(+1.56%)
Aug 27, 2015
2.813
2.865
2.742
2.821
495,399
+0.04(+1.58%)
Aug 26, 2015
2.848
2.857
2.725
2.778
469,159
+0.00(+0.00%)
Aug 25, 2015
2.830
3.024
2.742
2.778
431,068
+0.09(+3.27%)
Aug 24, 2015
2.663
2.751
2.584
2.690
658,080
-0.14(-4.97%)
Aug 21, 2015
2.839
2.918
2.734
2.830
533,838
-0.04(-1.53%)
Aug 20, 2015
2.830
2.883
2.821
2.874
354,279
+0.00(+0.00%)
Aug 19, 2015
2.848
2.936
2.830
2.874
181,375
-0.01(-0.30%)
Aug 18, 2015
2.953
2.953
2.830
2.883
214,840
-0.08(-2.67%)
Aug 17, 2015
2.839
2.971
2.795
2.962
188,199
+0.13(+4.66%)
Aug 14, 2015
2.725
2.839
2.690
2.830
320,405
+0.11(+3.87%)
Aug 13, 2015
2.804
2.812
2.716
2.725
369,992
-0.08(-2.81%)
Aug 12, 2015
2.926
2.926
2.734
2.804
493,242
-0.15(-5.04%)
Aug 11, 2015
3.066
3.093
2.900
2.953
356,305
-0.11(-3.71%)
Aug 10, 2015
3.093
3.198
3.023
3.066
253,059
-0.04(-1.13%)
Aug 07, 2015
3.040
3.198
3.040
3.102
134,920
+0.02(+0.57%)
Aug 06, 2015
3.110
3.172
3.023
3.084
123,416
+0.00(+0.00%)
Aug 05, 2015
3.145
3.294
3.058
3.084
245,085
-0.03(-0.84%)
Aug 04, 2015
3.163
3.259
3.093
3.110
195,698
-0.02(-0.56%)
Aug 03, 2015
3.066
3.189
3.031
3.128
286,560
+0.11(+3.78%)
Jul 31, 2015
3.172
3.260
3.005
3.014
296,726
-0.15(-4.71%)
Jul 30, 2015
3.198
3.224
3.075
3.163
166,193
-0.06(-1.90%)
Jul 29, 2015
3.242
3.347
3.145
3.224
272,389
+0.00(+0.00%)
Jul 28, 2015
3.040
3.259
2.918
3.224
340,789
+0.13(+4.25%)
Jul 27, 2015
3.049
3.172
2.996
3.093
201,908
+0.00(+0.00%)
Jul 24, 2015
3.154
3.172
3.040
3.093
186,343
-0.09(-2.75%)
Jul 23, 2015
3.391
3.391
3.163
3.180
264,860
-0.19(-5.71%)
Jul 22, 2015
3.426
3.483
3.338
3.373
205,776
-0.09(-2.53%)
Jul 21, 2015
3.487
3.618
3.426
3.461
320,515
-0.01(-0.25%)
Jul 20, 2015
3.452
3.557
3.378
3.470
552,757
+0.06(+1.80%)
Jul 17, 2015
3.277
3.470
3.275
3.408
690,690
+0.15(+4.57%)
Jul 16, 2015
3.102
3.259
3.102
3.259
358,140
+0.17(+5.38%)
Jul 15, 2015
3.189
3.242
3.084
3.093
177,672
-0.11(-3.29%)
Jul 14, 2015
3.189
3.233
3.128
3.198
331,384
-0.01(-0.27%)
Jul 13, 2015
3.031
3.268
3.031
3.207
496,059
+0.18(+6.09%)
Jul 10, 2015
2.804
3.049
2.804
3.023
366,368
+0.24(+8.49%)
Jul 09, 2015
2.926
2.953
2.786
2.786
284,878
-0.09(-3.05%)
Jul 08, 2015
2.812
2.891
2.804
2.874
396,720
+0.00(+0.00%)
Jul 07, 2015
2.926
2.970
2.799
2.874
535,728
-0.07(-2.38%)
Jul 06, 2015
2.926
3.066
2.865
2.944
554,254
+0.01(+0.30%)
Jul 02, 2015
2.769
2.935
2.935
2.935
323,807
+0.19(+7.03%)
Jul 01, 2015
2.847
3.189
2.672
2.742
830,625
-0.08(-2.79%)
Jun 30, 2015
2.804
2.830
2.742
2.821
388,906
+0.02(+0.63%)
Jun 29, 2015
2.926
2.935
2.782
2.804
375,581
-0.16(-5.33%)
Jun 26, 2015
2.953
2.961
2.856
2.961
599,303
+0.03(+0.90%)
Jun 25, 2015
3.119
3.119
2.918
2.935
320,656
-0.17(-5.37%)
Jun 24, 2015
3.102
3.172
3.093
3.102
439,660
-0.04(-1.12%)
Jun 23, 2015
2.935
3.137
2.900
3.137
460,248
+0.20(+6.87%)
Jun 22, 2015
2.839
3.005
2.830
2.935
341,469
+0.10(+3.40%)
Jun 19, 2015
2.900
2.953
2.839
2.839
290,811
-0.04(-1.22%)
Jun 18, 2015
2.865
2.961
2.839
2.874
377,790
+0.05(+1.86%)
Jun 17, 2015
2.769
2.909
2.760
2.821
332,717
+0.09(+3.21%)
Jun 16, 2015
2.646
2.734
2.629
2.734
368,771
+0.07(+2.62%)
Jun 15, 2015
2.655
2.734
2.611
2.664
397,258
+0.00(+0.00%)
Jun 12, 2015
2.664
2.690
2.620
2.664
331,415
+0.01(+0.33%)
Jun 11, 2015
2.707
2.716
2.611
2.655
459,912
-0.11(-4.10%)
Jun 10, 2015
2.725
2.768
2.664
2.768
768,556
-0.04(-1.55%)
Jun 09, 2015
2.882
3.048
2.751
2.812
1,166,885
-0.25(-8.26%)
Jun 08, 2015
2.996
3.118
2.996
3.065
149,143
+0.03(+1.15%)
Jun 05, 2015
2.952
3.013
2.943
3.030
107,548
+0.07(+2.36%)
Jun 04, 2015
3.057
3.065
2.943
2.961
146,758
-0.11(-3.69%)
Jun 03, 2015
3.039
3.100
2.985
3.074
170,442
+0.06(+2.03%)
Jun 02, 2015
2.926
3.057
2.926
3.013
251,091
+0.09(+2.98%)
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
.