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
)
5.460
-0.010 (-0.18%)
Official Closing Price
Updated: 4:10 PM EDT, May 29, 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 30, 2012
5.146
5.245
5.131
5.245
377,016
+0.13(+2.54%)
Apr 27, 2012
5.161
5.169
5.023
5.115
224,335
+0.00(+0.00%)
Apr 26, 2012
5.062
5.146
5.016
5.115
283,790
+0.06(+1.21%)
Apr 25, 2012
5.016
5.092
4.977
5.054
353,187
+0.07(+1.38%)
Apr 24, 2012
4.870
5.046
4.840
4.985
254,031
+0.11(+2.20%)
Apr 23, 2012
4.878
4.878
4.763
4.878
153,046
-0.05(-1.09%)
Apr 20, 2012
4.939
4.970
4.886
4.932
168,547
+0.05(+0.94%)
Apr 19, 2012
4.855
4.939
4.778
4.886
128,765
+0.03(+0.63%)
Apr 18, 2012
4.832
4.901
4.809
4.855
86,961
+0.01(+0.16%)
Apr 17, 2012
4.748
4.878
4.748
4.847
225,080
+0.11(+2.43%)
Apr 16, 2012
4.817
4.878
4.732
4.732
144,983
-0.08(-1.59%)
Apr 13, 2012
4.893
4.893
4.763
4.809
139,816
-0.10(-2.03%)
Apr 12, 2012
4.801
4.909
4.794
4.909
184,976
+0.11(+2.40%)
Apr 11, 2012
4.732
4.824
4.732
4.794
184,263
+0.11(+2.29%)
Apr 10, 2012
4.870
4.893
4.648
4.686
563,212
-0.19(-3.92%)
Apr 09, 2012
4.977
4.985
4.863
4.878
279,896
-0.11(-2.15%)
Apr 05, 2012
4.985
5.023
4.977
4.985
183,885
-0.01(-0.15%)
Apr 04, 2012
5.031
5.046
4.977
4.993
231,663
-0.09(-1.81%)
Apr 03, 2012
5.108
5.123
5.046
5.085
385,243
-0.05(-0.90%)
Apr 02, 2012
5.131
5.145
5.085
5.131
254,389
+0.02(+0.30%)
Mar 30, 2012
5.085
5.123
5.054
5.115
219,306
+0.03(+0.60%)
Mar 29, 2012
5.054
5.108
4.993
5.085
264,750
+0.03(+0.61%)
Mar 28, 2012
5.085
5.154
5.039
5.054
281,369
-0.04(-0.75%)
Mar 27, 2012
5.085
5.123
5.077
5.092
272,755
-0.01(-0.15%)
Mar 26, 2012
5.092
5.134
5.054
5.100
142,631
+0.03(+0.60%)
Mar 23, 2012
5.069
5.092
4.977
5.069
338,217
-0.02(-0.45%)
Mar 22, 2012
5.169
5.177
5.062
5.092
287,488
-0.07(-1.34%)
Mar 21, 2012
5.085
5.207
5.054
5.161
311,797
+0.07(+1.35%)
Mar 20, 2012
5.154
5.154
5.054
5.092
302,485
-0.11(-2.21%)
Mar 19, 2012
5.261
5.268
5.169
5.207
838,992
-0.06(-1.16%)
Mar 16, 2012
5.100
5.314
5.082
5.268
1,189,481
+0.15(+2.84%)
Mar 15, 2012
5.016
5.123
4.977
5.123
1,266,447
+0.12(+2.45%)
Mar 14, 2012
4.977
5.016
4.977
5.000
983,474
+0.02(+0.46%)
Mar 13, 2012
4.962
5.016
4.916
4.977
6,359,344
-0.50(-9.09%)
Mar 12, 2012
5.506
5.513
5.437
5.475
122,774
-0.05(-0.83%)
Mar 09, 2012
5.536
5.590
5.513
5.521
81,226
-0.05(-0.83%)
Mar 08, 2012
5.513
5.570
5.483
5.567
68,136
+0.12(+2.25%)
Mar 07, 2012
5.521
5.521
5.422
5.445
91,094
-0.03(-0.56%)
Mar 06, 2012
5.529
5.529
5.414
5.475
126,109
-0.10(-1.79%)
Mar 05, 2012
5.651
5.651
5.506
5.575
105,442
-0.03(-0.55%)
Mar 02, 2012
5.782
5.782
5.590
5.605
222,638
-0.15(-2.53%)
Mar 01, 2012
5.521
5.759
5.521
5.751
286,934
+0.27(+4.89%)
Feb 29, 2012
5.498
5.517
5.406
5.483
153,820
+0.02(+0.42%)
Feb 28, 2012
5.575
5.575
5.414
5.460
228,479
-0.08(-1.52%)
Feb 27, 2012
5.582
5.618
5.536
5.544
106,851
-0.03(-0.55%)
Feb 24, 2012
5.582
5.659
5.549
5.575
129,827
+0.00(+0.00%)
Feb 23, 2012
5.628
5.659
5.529
5.575
226,548
-0.11(-1.89%)
Feb 22, 2012
5.736
5.766
5.659
5.682
153,417
-0.02(-0.40%)
Feb 21, 2012
5.735
5.780
5.705
5.705
417,822
-0.04(-0.65%)
Feb 17, 2012
5.637
5.803
5.637
5.742
271,513
+0.11(+2.00%)
Feb 16, 2012
5.645
5.682
5.574
5.630
232,109
-0.05(-0.92%)
Feb 15, 2012
5.697
5.750
5.570
5.682
315,676
+0.01(+0.13%)
Feb 14, 2012
5.517
5.718
5.487
5.675
369,594
+0.14(+2.58%)
Feb 13, 2012
5.442
5.562
5.367
5.532
171,066
+0.11(+1.94%)
Feb 10, 2012
5.540
5.555
5.397
5.427
233,916
-0.14(-2.44%)
Feb 09, 2012
5.480
5.592
5.472
5.563
437,444
+0.08(+1.52%)
Feb 08, 2012
5.292
5.540
5.285
5.480
481,638
+0.23(+4.29%)
Feb 07, 2012
5.277
5.330
5.225
5.255
129,737
-0.05(-0.99%)
Feb 06, 2012
5.157
5.307
5.104
5.307
197,523
+0.17(+3.36%)
Feb 03, 2012
5.082
5.134
5.052
5.134
118,857
+0.07(+1.33%)
Feb 02, 2012
5.172
5.179
5.067
5.067
188,377
-0.11(-2.03%)
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
.