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
)
5.470
+0.070 (+1.30%)
Official Closing Price
Updated: 7:00 PM EDT, May 28, 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 (%)
Apr 29, 2011
5.722
5.750
5.701
5.743
307,426
+0.04(+0.74%)
Apr 28, 2011
5.778
5.799
5.694
5.701
300,544
-0.08(-1.34%)
Apr 27, 2011
5.722
5.778
5.672
5.778
534,829
-0.07(-1.20%)
Apr 26, 2011
5.750
5.863
5.750
5.849
496,292
+0.09(+1.59%)
Apr 25, 2011
5.771
5.778
5.743
5.757
322,414
-0.04(-0.73%)
Apr 21, 2011
5.849
5.863
5.792
5.799
368,625
-0.05(-0.84%)
Apr 20, 2011
5.799
5.884
5.778
5.849
529,395
+0.04(+0.61%)
Apr 19, 2011
5.778
5.813
5.743
5.813
513,256
+0.06(+0.98%)
Apr 18, 2011
5.820
5.849
5.651
5.757
507,601
-0.10(-1.68%)
Apr 15, 2011
5.849
5.884
5.813
5.856
511,787
+0.01(+0.12%)
Apr 14, 2011
5.884
5.884
5.813
5.849
746,538
-0.04(-0.60%)
Apr 13, 2011
5.898
5.905
5.849
5.884
1,254,899
+0.04(+0.60%)
Apr 12, 2011
5.898
5.905
5.813
5.849
4,224,918
-0.68(-10.37%)
Apr 11, 2011
6.659
6.680
6.476
6.525
127,716
-0.09(-1.38%)
Apr 08, 2011
6.736
6.743
6.588
6.617
109,025
-0.06(-0.84%)
Apr 07, 2011
6.631
6.729
6.631
6.673
95,824
+0.02(+0.32%)
Apr 06, 2011
6.673
6.891
6.603
6.652
236,787
-0.01(-0.21%)
Apr 05, 2011
6.694
6.758
6.652
6.666
172,422
-0.04(-0.63%)
Apr 04, 2011
6.588
6.758
6.588
6.708
212,431
+0.17(+2.59%)
Apr 01, 2011
6.412
6.588
6.384
6.539
179,297
+0.16(+2.43%)
Mar 31, 2011
6.307
6.398
6.300
6.384
124,662
+0.11(+1.68%)
Mar 30, 2011
6.187
6.292
6.173
6.278
92,633
+0.11(+1.83%)
Mar 29, 2011
6.173
6.250
6.166
6.166
96,817
-0.04(-0.57%)
Mar 28, 2011
6.342
6.363
6.180
6.201
134,633
-0.17(-2.65%)
Mar 25, 2011
6.250
6.370
6.208
6.370
180,402
+0.18(+2.84%)
Mar 24, 2011
6.264
6.307
6.194
6.194
137,628
-0.04(-0.57%)
Mar 23, 2011
6.222
6.264
6.166
6.229
111,544
+0.01(+0.23%)
Mar 22, 2011
6.250
6.285
6.130
6.215
100,545
-0.02(-0.34%)
Mar 21, 2011
6.215
6.257
6.180
6.236
171,127
+0.23(+3.87%)
Mar 18, 2011
6.018
6.032
5.954
6.004
168,447
+0.05(+0.83%)
Mar 17, 2011
6.025
6.025
5.898
5.954
120,250
+0.06(+1.08%)
Mar 16, 2011
5.947
6.060
5.813
5.891
214,089
-0.03(-0.48%)
Mar 15, 2011
5.968
6.159
5.919
5.919
352,047
-0.24(-3.89%)
Mar 14, 2011
6.130
6.201
6.095
6.159
85,066
-0.03(-0.46%)
Mar 11, 2011
6.152
6.222
6.074
6.187
179,044
+0.03(+0.46%)
Mar 10, 2011
6.349
6.370
6.116
6.159
339,159
-0.24(-3.74%)
Mar 09, 2011
6.476
6.476
6.363
6.398
77,417
-0.07(-1.09%)
Mar 08, 2011
6.490
6.518
6.414
6.469
109,747
+0.02(+0.33%)
Mar 07, 2011
6.483
6.511
6.349
6.448
147,086
-0.01(-0.22%)
Mar 04, 2011
6.567
6.567
6.328
6.462
249,193
-0.08(-1.19%)
Mar 03, 2011
6.448
6.588
6.384
6.539
152,445
+0.16(+2.43%)
Mar 02, 2011
6.377
6.412
6.285
6.384
95,612
+0.02(+0.33%)
Mar 01, 2011
6.490
6.504
6.278
6.363
273,712
-0.08(-1.31%)
Feb 28, 2011
6.532
6.588
6.292
6.448
249,893
-0.01(-0.11%)
Feb 25, 2011
6.511
6.610
6.425
6.455
172,627
+0.04(+0.55%)
Feb 24, 2011
6.194
6.448
6.187
6.419
178,549
+0.20(+3.17%)
Feb 23, 2011
6.229
6.242
6.060
6.222
223,647
-0.01(-0.11%)
Feb 22, 2011
6.455
6.455
6.201
6.229
300,221
-0.23(-3.49%)
Feb 18, 2011
6.539
6.539
6.356
6.455
151,006
-0.06(-0.87%)
Feb 17, 2011
6.624
6.624
6.462
6.511
153,150
-0.07(-1.07%)
Feb 16, 2011
6.511
6.617
6.497
6.581
162,555
+0.06(+0.97%)
Feb 15, 2011
6.622
6.622
6.483
6.518
293,515
-0.09(-1.36%)
Feb 14, 2011
6.497
6.719
6.497
6.608
402,218
+0.15(+2.25%)
Feb 11, 2011
6.248
6.511
6.241
6.463
379,830
+0.22(+3.56%)
Feb 10, 2011
6.296
6.331
6.116
6.241
378,001
+0.03(+0.56%)
Feb 09, 2011
6.241
6.296
6.102
6.206
420,639
+0.04(+0.67%)
Feb 08, 2011
6.040
6.220
6.040
6.164
148,083
+0.11(+1.83%)
Feb 07, 2011
6.206
6.206
6.040
6.053
193,238
-0.16(-2.57%)
Feb 04, 2011
6.109
6.234
6.067
6.213
189,587
+0.10(+1.70%)
Feb 03, 2011
6.102
6.144
6.019
6.109
183,013
+0.06(+1.03%)
Feb 02, 2011
5.970
6.067
5.954
6.046
146,749
+0.10(+1.63%)
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
.