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
+0.010 (+0.17%)
Official Closing 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 (%)
Sep 28, 2012
4.629
4.677
4.629
4.653
221,707
+0.02(+0.35%)
Sep 27, 2012
4.701
4.725
4.621
4.637
318,032
-0.04(-0.86%)
Sep 26, 2012
4.765
4.813
4.645
4.677
359,153
-0.07(-1.52%)
Sep 25, 2012
4.910
4.910
4.741
4.749
479,716
-0.10(-1.99%)
Sep 24, 2012
4.894
4.910
4.846
4.846
246,546
-0.07(-1.47%)
Sep 21, 2012
4.942
4.950
4.902
4.918
203,711
-0.03(-0.65%)
Sep 20, 2012
4.902
4.958
4.894
4.950
629,230
+0.02(+0.33%)
Sep 19, 2012
4.958
4.982
4.892
4.934
377,620
-0.02(-0.49%)
Sep 18, 2012
4.854
4.958
4.846
4.958
194,918
+0.09(+1.81%)
Sep 17, 2012
4.910
4.934
4.854
4.870
147,454
-0.06(-1.30%)
Sep 14, 2012
4.894
4.934
4.846
4.934
216,325
+0.07(+1.49%)
Sep 13, 2012
4.886
4.926
4.829
4.862
325,354
-0.03(-0.66%)
Sep 12, 2012
4.886
4.894
4.846
4.894
385,725
+0.02(+0.49%)
Sep 11, 2012
4.878
4.926
4.829
4.870
395,547
+0.00(+0.00%)
Sep 10, 2012
4.878
4.926
4.846
4.870
230,248
-0.06(-1.30%)
Sep 07, 2012
4.942
4.942
4.894
4.934
199,200
+0.01(+0.16%)
Sep 06, 2012
4.958
4.958
4.910
4.926
123,064
-0.02(-0.32%)
Sep 05, 2012
4.894
4.966
4.854
4.942
176,688
+0.07(+1.48%)
Sep 04, 2012
4.886
4.894
4.837
4.870
183,252
+0.01(+0.17%)
Aug 31, 2012
4.829
4.890
4.829
4.862
107,098
+0.05(+1.00%)
Aug 30, 2012
4.886
4.886
4.813
4.813
184,353
-0.06(-1.15%)
Aug 29, 2012
4.846
4.894
4.846
4.870
140,488
-0.07(-1.46%)
Aug 27, 2012
4.990
4.990
4.934
4.942
170,186
-0.05(-0.96%)
Aug 24, 2012
5.014
5.014
4.966
4.990
123,911
-0.01(-0.16%)
Aug 23, 2012
4.990
5.054
4.934
4.998
200,971
+0.00(+0.00%)
Aug 22, 2012
5.094
5.166
4.950
4.998
272,823
-0.10(-1.89%)
Aug 21, 2012
5.220
5.220
5.055
5.094
487,922
-0.04(-0.76%)
Aug 20, 2012
5.133
5.196
5.118
5.133
480,672
+0.00(+0.00%)
Aug 17, 2012
5.039
5.173
5.008
5.133
344,488
+0.13(+2.50%)
Aug 16, 2012
4.969
5.047
4.922
5.008
310,830
+0.04(+0.79%)
Aug 15, 2012
4.875
5.016
4.875
4.969
246,939
+0.12(+2.42%)
Aug 14, 2012
4.726
4.890
4.726
4.851
202,343
+0.13(+2.65%)
Aug 13, 2012
4.812
4.812
4.726
4.726
234,493
-0.04(-0.82%)
Aug 10, 2012
4.804
4.824
4.742
4.765
161,587
-0.04(-0.82%)
Aug 09, 2012
4.781
4.859
4.742
4.804
240,403
+0.03(+0.66%)
Aug 08, 2012
4.796
4.820
4.749
4.773
208,141
-0.01(-0.16%)
Aug 07, 2012
4.820
4.859
4.742
4.781
351,011
-0.01(-0.16%)
Aug 06, 2012
4.781
4.789
4.718
4.789
170,387
+0.09(+2.00%)
Aug 03, 2012
4.765
4.796
4.694
4.694
190,697
-0.04(-0.83%)
Aug 02, 2012
4.757
4.812
4.702
4.734
123,219
+0.00(+0.00%)
Aug 01, 2012
4.687
4.796
4.687
4.734
71,114
+0.06(+1.34%)
Jul 31, 2012
4.765
4.796
4.663
4.671
101,567
-0.06(-1.32%)
Jul 30, 2012
4.773
4.781
4.721
4.734
75,901
-0.02(-0.49%)
Jul 27, 2012
4.647
4.781
4.616
4.757
161,073
+0.08(+1.67%)
Jul 26, 2012
4.742
4.772
4.624
4.679
196,908
-0.01(-0.17%)
Jul 25, 2012
4.812
4.812
4.663
4.687
187,896
-0.03(-0.66%)
Jul 24, 2012
4.726
4.762
4.702
4.718
88,045
-0.01(-0.17%)
Jul 23, 2012
4.781
4.789
4.702
4.726
141,414
-0.07(-1.47%)
Jul 20, 2012
4.875
4.890
4.796
4.796
118,800
-0.09(-1.92%)
Jul 19, 2012
4.969
4.969
4.859
4.890
82,451
+0.01(+0.16%)
Jul 18, 2012
4.898
4.992
4.883
4.883
81,425
-0.02(-0.32%)
Jul 17, 2012
4.984
5.016
4.867
4.898
122,410
-0.08(-1.57%)
Jul 16, 2012
4.977
5.039
4.937
4.977
102,813
-0.01(-0.16%)
Jul 13, 2012
4.945
5.024
4.945
4.984
73,673
+0.03(+0.63%)
Jul 12, 2012
4.914
4.977
4.914
4.953
111,605
+0.03(+0.64%)
Jul 11, 2012
4.890
4.969
4.883
4.922
110,920
+0.02(+0.32%)
Jul 10, 2012
4.851
4.937
4.851
4.906
95,788
+0.05(+1.13%)
Jul 09, 2012
4.883
4.914
4.843
4.851
70,292
-0.07(-1.43%)
Jul 06, 2012
4.875
4.953
4.820
4.922
114,239
+0.02(+0.32%)
Jul 05, 2012
4.820
4.914
4.820
4.906
126,383
+0.03(+0.64%)
Jul 03, 2012
4.757
4.875
4.749
4.875
120,718
+0.09(+1.80%)
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
.