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: 7:00 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 (%)
Dec 30, 2016
1.011
1.011
1.011
0
+0.00(+0.00%)
Dec 29, 2016
1.028
1.046
1.011
1.011
261,940
-0.03(-2.54%)
Dec 28, 2016
1.072
1.081
1.037
1.037
179,086
-0.04(-3.28%)
Dec 27, 2016
1.055
1.090
1.046
1.072
327,428
+0.01(+0.83%)
Dec 23, 2016
1.064
1.064
1.064
0
+0.04(+4.31%)
Dec 22, 2016
1.011
1.028
1.002
1.020
249,916
+0.01(+0.87%)
Dec 21, 2016
1.028
1.037
1.011
1.011
228,956
-0.02(-1.71%)
Dec 20, 2016
1.028
1.055
1.028
1.028
370,899
+0.00(+0.00%)
Dec 19, 2016
1.020
1.064
1.014
1.028
611,821
+0.00(+0.00%)
Dec 16, 2016
1.143
1.160
1.028
1.028
544,271
-0.08(-7.14%)
Dec 15, 2016
0.9932
1.160
0.9669
1.107
1,356,294
+0.09(+8.62%)
Dec 14, 2016
1.064
1.069
0.9844
1.020
400,682
-0.04(-4.13%)
Dec 13, 2016
1.020
1.072
1.020
1.064
378,624
+0.02(+1.68%)
Dec 12, 2016
1.081
1.081
1.046
1.046
533,289
-0.05(-4.80%)
Dec 09, 2016
1.125
1.150
1.090
1.099
744,655
-0.02(-1.57%)
Dec 08, 2016
1.099
1.147
1.064
1.116
876,600
+0.02(+1.60%)
Dec 07, 2016
1.107
1.134
1.086
1.099
794,965
+0.00(+0.00%)
Dec 06, 2016
0.9669
1.134
0.9581
1.099
3,830,113
-0.09(-7.41%)
Dec 05, 2016
1.204
1.274
1.160
1.187
490,491
+0.00(+0.00%)
Dec 02, 2016
1.257
1.283
1.186
1.187
515,485
-0.08(-6.25%)
Dec 01, 2016
1.301
1.336
1.222
1.266
479,644
-0.02(-1.37%)
Nov 30, 2016
1.336
1.345
1.248
1.283
364,089
-0.05(-3.95%)
Nov 29, 2016
1.362
1.380
1.336
1.336
193,699
-0.05(-3.80%)
Nov 28, 2016
1.362
1.468
1.318
1.389
259,001
+0.04(+2.60%)
Nov 25, 2016
1.327
1.371
1.327
1.354
95,689
+0.00(+0.00%)
Nov 23, 2016
1.354
1.354
1.354
0
-0.04(-3.14%)
Nov 22, 2016
1.433
1.485
1.327
1.398
367,169
-0.06(-4.22%)
Nov 21, 2016
1.591
1.617
1.450
1.459
361,952
-0.13(-8.29%)
Nov 18, 2016
1.573
1.617
1.450
1.591
449,500
+0.03(+1.69%)
Nov 17, 2016
2.074
2.092
1.494
1.565
1,699,478
-0.11(-6.32%)
Nov 16, 2016
1.688
2.092
1.485
1.670
3,103,463
+0.22(+15.15%)
Nov 15, 2016
1.442
1.547
1.406
1.450
1,047,304
+0.07(+5.08%)
Nov 14, 2016
1.310
1.406
1.301
1.380
458,682
+0.07(+5.38%)
Nov 11, 2016
1.257
1.345
1.257
1.310
222,874
+0.05(+4.20%)
Nov 10, 2016
1.195
1.266
1.195
1.257
315,712
+0.06(+5.15%)
Nov 09, 2016
1.072
1.213
1.055
1.195
173,847
+0.07(+6.25%)
Nov 08, 2016
1.081
1.151
1.050
1.125
150,852
+0.04(+3.23%)
Nov 07, 2016
1.081
1.151
1.081
1.090
168,271
-0.01(-0.80%)
Nov 04, 2016
1.064
1.116
1.064
1.099
138,666
-0.01(-0.79%)
Nov 03, 2016
1.099
1.122
1.099
1.107
94,768
+0.01(+0.80%)
Nov 02, 2016
1.116
1.160
1.099
1.099
117,185
-0.05(-4.58%)
Nov 01, 2016
1.081
1.204
1.011
1.151
202,816
+0.04(+3.15%)
Oct 31, 2016
1.213
1.213
1.107
1.116
75,418
-0.05(-4.51%)
Oct 28, 2016
1.116
1.213
1.107
1.169
148,288
+0.04(+3.10%)
Oct 27, 2016
1.143
1.151
1.125
1.134
36,217
+0.01(+0.78%)
Oct 26, 2016
1.187
1.204
1.109
1.125
150,332
-0.06(-5.18%)
Oct 25, 2016
1.222
1.231
1.160
1.187
88,330
-0.03(-2.17%)
Oct 24, 2016
1.213
1.231
1.195
1.213
77,943
+0.00(+0.00%)
Oct 21, 2016
1.248
1.248
1.213
1.213
48,257
-0.03(-2.13%)
Oct 20, 2016
1.248
1.266
1.204
1.239
88,750
+0.02(+1.44%)
Oct 19, 2016
1.213
1.274
1.213
1.222
88,620
+0.01(+0.72%)
Oct 18, 2016
1.178
1.213
1.143
1.213
141,041
+0.05(+4.55%)
Oct 17, 2016
1.231
1.231
1.143
1.160
67,764
-0.03(-2.58%)
Oct 14, 2016
1.195
1.222
1.187
1.191
46,688
+0.00(+0.37%)
Oct 13, 2016
1.231
1.231
1.160
1.187
110,532
+0.00(+0.00%)
Oct 12, 2016
1.195
1.222
1.169
1.187
158,434
-0.04(-3.57%)
Oct 11, 2016
1.231
1.257
1.213
1.231
59,611
-0.02(-1.42%)
Oct 10, 2016
1.266
1.301
1.248
1.248
53,184
+0.01(+0.72%)
Oct 07, 2016
1.274
1.304
1.231
1.239
95,714
-0.06(-4.73%)
Oct 06, 2016
1.310
1.318
1.257
1.301
80,595
-0.01(-0.66%)
Oct 05, 2016
1.327
1.336
1.283
1.310
77,524
+0.03(+2.05%)
Oct 04, 2016
1.345
1.354
1.274
1.283
54,610
-0.04(-3.31%)
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
.