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
)
5.640
+0.180 (+3.30%)
Official Closing Price
Updated: 4:10 PM EDT, May 30, 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 (%)
Dec 31, 2008
3.561
4.339
3.561
4.294
151,997
+0.66(+18.23%)
Dec 30, 2008
3.362
3.632
3.279
3.632
86,381
+0.27(+8.03%)
Dec 29, 2008
3.818
3.857
3.279
3.362
83,945
-0.44(-11.51%)
Dec 26, 2008
3.358
3.799
3.285
3.799
69,749
+0.48(+14.31%)
Dec 24, 2008
3.388
3.632
3.214
3.324
123,858
-0.12(-3.36%)
Dec 23, 2008
3.536
3.761
3.279
3.439
153,159
-0.16(-4.46%)
Dec 22, 2008
4.249
4.262
3.407
3.600
185,848
-0.49(-12.09%)
Dec 19, 2008
4.796
4.860
3.896
4.095
309,539
-0.57(-12.26%)
Dec 18, 2008
5.901
6.171
4.641
4.667
587,919
-0.77(-14.18%)
Dec 17, 2008
4.178
5.483
4.178
5.438
443,425
+1.45(+36.23%)
Dec 16, 2008
3.831
4.121
3.773
3.992
136,399
+0.16(+4.19%)
Dec 15, 2008
3.516
4.082
3.407
3.831
230,418
+0.45(+13.31%)
Dec 12, 2008
3.317
3.414
2.893
3.381
383,243
-0.08(-2.41%)
Dec 11, 2008
3.857
3.909
3.465
3.465
265,305
-0.39(-10.17%)
Dec 10, 2008
3.465
4.256
3.388
3.857
355,129
+0.65(+20.24%)
Dec 09, 2008
2.694
3.407
2.661
3.208
404,441
+0.58(+22.00%)
Dec 08, 2008
2.571
2.771
2.571
2.629
265,897
+0.13(+5.14%)
Dec 05, 2008
2.533
2.552
2.379
2.501
135,832
-0.06(-2.26%)
Dec 04, 2008
2.475
2.668
2.381
2.559
164,920
+0.10(+3.92%)
Dec 03, 2008
2.514
2.597
2.353
2.462
102,569
-0.11(-4.25%)
Dec 02, 2008
2.584
2.687
2.417
2.571
106,588
-0.05(-1.96%)
Dec 01, 2008
2.668
2.957
2.346
2.623
83,618
-0.04(-1.69%)
Nov 28, 2008
2.578
2.796
2.559
2.668
39,874
+0.09(+3.49%)
Nov 26, 2008
2.854
2.919
2.366
2.578
254,803
-0.28(-9.68%)
Nov 25, 2008
3.285
3.471
2.764
2.854
388,278
-0.43(-13.11%)
Nov 24, 2008
2.430
3.362
2.417
3.285
199,933
+0.82(+33.42%)
Nov 21, 2008
2.076
2.507
2.076
2.462
184,372
+0.36(+17.13%)
Nov 20, 2008
2.282
2.559
1.916
2.102
219,323
-0.27(-11.38%)
Nov 19, 2008
3.002
3.002
2.314
2.372
293,458
-0.80(-25.15%)
Nov 18, 2008
3.497
3.536
3.060
3.169
324,650
-0.30(-8.53%)
Nov 17, 2008
3.793
3.857
3.381
3.465
94,945
-0.31(-8.18%)
Nov 14, 2008
4.127
4.127
3.671
3.773
93,867
-0.32(-7.85%)
Nov 13, 2008
4.172
4.352
3.324
4.095
176,373
-0.18(-4.21%)
Nov 12, 2008
4.821
4.995
4.185
4.275
174,446
-0.52(-10.86%)
Nov 11, 2008
4.950
4.950
4.661
4.796
97,612
-0.23(-4.60%)
Nov 10, 2008
4.564
5.136
4.564
5.027
188,868
+0.53(+11.71%)
Nov 07, 2008
4.500
4.603
4.399
4.500
163,414
+0.03(+0.72%)
Nov 06, 2008
4.738
4.738
4.352
4.468
78,597
-0.27(-5.70%)
Nov 05, 2008
5.246
5.246
4.699
4.738
231,024
-0.13(-2.64%)
Nov 04, 2008
5.046
5.644
4.577
4.866
378,645
+0.57(+13.32%)
Nov 03, 2008
3.761
4.500
3.761
4.294
306,095
+0.75(+21.23%)
Oct 31, 2008
3.111
3.542
2.970
3.542
159,915
+0.48(+15.51%)
Oct 30, 2008
2.893
3.375
2.893
3.066
342,623
+0.19(+6.47%)
Oct 29, 2008
2.861
2.951
2.784
2.880
451,805
+0.10(+3.46%)
Oct 28, 2008
2.906
2.996
2.674
2.784
339,035
-0.01(-0.23%)
Oct 27, 2008
3.195
3.349
2.700
2.790
107,934
-0.40(-12.68%)
Oct 24, 2008
3.066
3.214
3.021
3.195
172,016
-0.22(-6.58%)
Oct 23, 2008
3.606
3.767
3.343
3.420
152,430
-0.22(-6.01%)
Oct 22, 2008
3.909
3.909
3.549
3.639
101,366
-0.29(-7.36%)
Oct 21, 2008
3.921
3.986
3.870
3.928
82,834
-0.03(-0.65%)
Oct 20, 2008
4.011
4.082
3.889
3.954
94,361
-0.01(-0.32%)
Oct 17, 2008
3.818
4.095
3.716
3.966
224,471
+0.15(+3.87%)
Oct 16, 2008
4.018
4.114
3.523
3.818
146,649
-0.24(-6.01%)
Oct 15, 2008
4.500
4.500
3.857
4.063
243,579
-0.44(-9.71%)
Oct 14, 2008
4.821
4.886
4.416
4.500
108,388
-0.13(-2.91%)
Oct 13, 2008
4.500
5.046
4.410
4.635
180,012
+0.21(+4.64%)
Oct 10, 2008
4.114
4.442
3.857
4.429
440,003
-0.07(-1.57%)
Oct 09, 2008
4.706
4.918
4.339
4.500
288,330
-0.19(-4.11%)
Oct 08, 2008
4.243
5.072
4.095
4.693
414,618
+0.02(+0.41%)
Oct 07, 2008
4.802
5.014
4.500
4.673
361,637
+0.06(+1.39%)
Oct 06, 2008
5.528
5.548
4.178
4.609
521,405
-1.38(-23.07%)
Oct 03, 2008
6.171
6.718
5.792
5.991
358,669
-0.08(-1.38%)
Oct 02, 2008
7.232
7.373
5.991
6.075
484,403
-1.22(-16.74%)
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
.