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
)
5.570
-0.010 (-0.18%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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, 2010
5.181
5.256
4.983
5.065
158,972
-0.12(-2.36%)
Aug 30, 2010
5.201
5.324
5.187
5.187
126,844
-0.05(-1.04%)
Aug 27, 2010
5.242
5.276
5.140
5.242
119,336
+0.13(+2.53%)
Aug 26, 2010
5.242
5.310
5.099
5.113
97,352
-0.15(-2.85%)
Aug 25, 2010
4.976
5.276
4.868
5.262
412,937
+0.21(+4.18%)
Aug 24, 2010
5.051
5.099
4.936
5.051
148,168
-0.12(-2.24%)
Aug 23, 2010
5.153
5.317
5.133
5.167
295,757
+0.08(+1.61%)
Aug 20, 2010
5.079
5.106
5.031
5.085
72,525
-0.04(-0.80%)
Aug 19, 2010
5.153
5.259
5.079
5.126
105,464
-0.05(-1.05%)
Aug 18, 2010
5.330
5.330
5.113
5.181
158,905
-0.11(-2.06%)
Aug 17, 2010
5.136
5.336
5.063
5.290
274,283
+0.19(+3.80%)
Aug 16, 2010
5.009
5.108
4.976
5.096
150,334
+0.07(+1.46%)
Aug 13, 2010
5.022
5.109
5.022
5.022
74,636
-0.03(-0.66%)
Aug 12, 2010
5.009
5.103
4.929
5.056
185,312
+0.03(+0.67%)
Aug 11, 2010
5.116
5.116
5.009
5.022
223,674
-0.13(-2.59%)
Aug 10, 2010
5.290
5.336
5.069
5.156
323,358
-0.14(-2.65%)
Aug 09, 2010
5.216
5.303
5.216
5.296
137,629
+0.05(+0.89%)
Aug 06, 2010
5.250
5.296
5.169
5.250
156,360
+0.01(+0.13%)
Aug 05, 2010
5.183
5.270
5.156
5.243
203,951
+0.05(+1.03%)
Aug 04, 2010
5.183
5.216
5.149
5.189
131,573
+0.01(+0.13%)
Aug 03, 2010
5.243
5.303
5.076
5.183
247,111
-0.06(-1.15%)
Aug 02, 2010
5.263
5.270
5.223
5.243
206,703
+0.01(+0.13%)
Jul 30, 2010
5.236
5.243
5.056
5.236
159,376
+0.14(+2.75%)
Jul 29, 2010
5.036
5.176
5.036
5.096
300,752
+0.08(+1.60%)
Jul 28, 2010
4.976
5.116
4.842
5.016
247,775
+0.01(+0.13%)
Jul 27, 2010
5.123
5.136
4.982
5.009
137,071
-0.06(-1.19%)
Jul 26, 2010
4.815
5.083
4.815
5.069
148,206
+0.23(+4.83%)
Jul 23, 2010
4.809
4.902
4.797
4.835
128,754
+0.01(+0.28%)
Jul 22, 2010
4.815
4.909
4.802
4.822
198,727
+0.04(+0.84%)
Jul 21, 2010
4.795
4.855
4.742
4.782
94,357
-0.02(-0.42%)
Jul 20, 2010
4.675
4.829
4.655
4.802
128,899
+0.09(+1.84%)
Jul 19, 2010
4.809
4.835
4.675
4.715
227,583
-0.20(-4.08%)
Jul 16, 2010
4.916
5.009
4.876
4.916
139,149
-0.09(-1.74%)
Jul 15, 2010
5.009
5.042
4.949
5.002
88,544
-0.06(-1.19%)
Jul 14, 2010
4.969
5.083
4.969
5.063
118,988
-0.01(-0.13%)
Jul 13, 2010
4.962
5.069
4.943
5.069
97,227
+0.11(+2.15%)
Jul 12, 2010
5.056
5.056
4.922
4.962
72,935
-0.09(-1.72%)
Jul 09, 2010
5.049
5.049
4.842
5.049
109,223
+0.12(+2.44%)
Jul 08, 2010
4.782
4.956
4.742
4.929
121,618
+0.17(+3.65%)
Jul 07, 2010
4.562
4.755
4.548
4.755
85,451
+0.17(+3.79%)
Jul 06, 2010
4.702
4.849
4.542
4.582
140,485
+0.04(+0.88%)
Jul 02, 2010
4.542
4.662
4.508
4.542
73,628
+0.01(+0.15%)
Jul 01, 2010
4.682
4.708
4.448
4.535
235,929
-0.16(-3.41%)
Jun 30, 2010
4.769
4.855
4.675
4.695
137,944
-0.03(-0.57%)
Jun 29, 2010
4.882
4.896
4.689
4.722
139,236
-0.19(-3.94%)
Jun 25, 2010
4.916
5.049
4.742
4.916
244,579
+0.17(+3.66%)
Jun 24, 2010
4.775
4.869
4.709
4.742
235,285
-0.07(-1.53%)
Jun 23, 2010
4.755
4.949
4.695
4.815
803,852
+0.05(+0.98%)
Jun 22, 2010
4.942
5.042
4.742
4.769
190,657
-0.15(-2.99%)
Jun 21, 2010
5.009
5.063
4.876
4.916
123,765
-0.03(-0.67%)
Jun 18, 2010
4.949
4.949
4.829
4.949
84,187
+0.07(+1.37%)
Jun 17, 2010
4.936
4.982
4.829
4.882
137,120
-0.08(-1.61%)
Jun 16, 2010
5.022
5.051
4.942
4.962
128,451
-0.09(-1.72%)
Jun 15, 2010
5.002
5.049
4.849
5.049
263,968
+0.15(+3.00%)
Jun 14, 2010
4.876
5.042
4.876
4.902
272,206
+0.07(+1.38%)
Jun 11, 2010
4.755
4.896
4.755
4.835
173,560
+0.04(+0.84%)
Jun 10, 2010
4.548
4.842
4.548
4.795
292,511
+0.35(+7.81%)
Jun 09, 2010
4.595
4.675
4.415
4.448
207,060
-0.11(-2.35%)
Jun 08, 2010
4.522
4.602
4.341
4.555
221,796
+0.05(+1.04%)
Jun 07, 2010
4.755
4.768
4.508
4.508
214,847
-0.17(-3.57%)
Jun 04, 2010
4.675
4.936
4.628
4.675
219,001
-0.36(-7.16%)
Jun 03, 2010
4.889
5.042
4.849
5.036
152,092
+0.13(+2.59%)
Jun 02, 2010
4.782
4.909
4.742
4.909
245,615
+0.21(+4.40%)
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
.