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, 2016
1.099
1.125
1.081
1.099
31,951
+0.00(+0.00%)
Aug 30, 2016
1.125
1.125
1.099
1.099
38,924
-0.02(-1.57%)
Aug 29, 2016
1.143
1.143
1.099
1.117
31,708
+0.01(+0.79%)
Aug 26, 2016
1.134
1.178
1.099
1.108
134,531
-0.03(-2.33%)
Aug 25, 2016
1.152
1.161
1.125
1.134
49,342
+0.02(+1.58%)
Aug 24, 2016
1.152
1.178
1.117
1.117
142,562
-0.04(-3.05%)
Aug 23, 2016
1.152
1.161
1.099
1.152
88,557
+0.04(+3.15%)
Aug 22, 2016
1.125
1.161
1.117
1.117
134,764
-0.01(-0.78%)
Aug 19, 2016
1.125
1.143
1.125
1.125
92,286
+0.01(+0.79%)
Aug 18, 2016
1.143
1.143
1.099
1.117
98,240
-0.01(-0.78%)
Aug 17, 2016
1.117
1.134
1.117
1.125
32,481
+0.03(+2.40%)
Aug 16, 2016
1.143
1.152
1.081
1.099
102,661
-0.02(-1.57%)
Aug 15, 2016
1.169
1.169
1.117
1.117
54,260
-0.03(-2.31%)
Aug 12, 2016
1.125
1.169
1.090
1.143
121,315
-0.01(-0.76%)
Aug 11, 2016
1.152
1.178
1.090
1.152
96,948
+0.05(+4.80%)
Aug 10, 2016
1.213
1.213
1.099
1.099
124,428
-0.07(-6.02%)
Aug 09, 2016
1.249
1.249
1.135
1.169
155,360
-0.06(-5.00%)
Aug 08, 2016
1.125
1.249
1.125
1.231
298,331
+0.11(+9.38%)
Aug 05, 2016
1.055
1.134
1.055
1.125
208,740
+0.08(+7.56%)
Aug 04, 2016
1.020
1.081
0.9971
1.046
74,856
+0.01(+0.85%)
Aug 03, 2016
1.002
1.073
0.9848
1.038
152,508
+0.08(+8.26%)
Aug 02, 2016
1.020
1.029
0.9496
0.9584
161,468
-0.05(-5.22%)
Aug 01, 2016
0.9584
1.046
0.9584
1.011
162,859
+0.05(+5.50%)
Jul 29, 2016
0.9496
0.9672
0.9408
0.9584
130,198
-0.02(-1.80%)
Jul 28, 2016
0.9847
1.011
0.9672
0.9760
83,488
-0.03(-2.63%)
Jul 27, 2016
1.020
1.038
0.9760
1.002
53,067
-0.01(-0.87%)
Jul 26, 2016
0.9935
1.038
0.9672
1.011
167,116
+0.04(+4.55%)
Jul 25, 2016
1.046
1.090
0.9672
0.9672
126,103
-0.11(-10.57%)
Jul 22, 2016
1.117
1.152
1.055
1.081
189,572
-0.03(-2.38%)
Jul 21, 2016
1.029
1.143
1.029
1.108
135,477
+0.05(+5.00%)
Jul 20, 2016
1.064
1.108
1.055
1.055
83,445
-0.01(-0.83%)
Jul 19, 2016
1.038
1.099
1.011
1.064
86,932
+0.00(+0.00%)
Jul 18, 2016
1.090
1.099
1.064
1.064
92,562
-0.03(-2.42%)
Jul 15, 2016
1.143
1.169
1.090
1.090
131,262
-0.03(-2.36%)
Jul 14, 2016
1.161
1.161
1.099
1.117
111,609
+0.02(+1.60%)
Jul 13, 2016
1.038
1.161
1.029
1.099
382,834
+0.06(+5.93%)
Jul 12, 2016
0.9847
1.090
0.9847
1.038
231,372
+0.07(+7.27%)
Jul 11, 2016
1.002
1.029
0.9672
0.9672
106,112
-0.02(-1.79%)
Jul 08, 2016
0.9847
1.011
0.9584
0.9847
135,763
+0.03(+2.75%)
Jul 07, 2016
0.9496
0.9847
0.9320
0.9584
108,272
+0.01(+0.93%)
Jul 06, 2016
0.9320
0.9847
0.9320
0.9496
91,296
-0.01(-0.92%)
Jul 05, 2016
0.9672
0.9672
0.8924
0.9584
247,020
-0.01(-0.91%)
Jul 01, 2016
0.9320
0.9672
0.9672
0.9672
260,907
+0.04(+4.76%)
Jun 30, 2016
0.9320
0.9320
0.9056
0.9232
196,087
+0.02(+1.94%)
Jun 29, 2016
0.9232
0.9232
0.8880
0.9056
207,738
+0.02(+1.98%)
Jun 28, 2016
0.8792
0.9672
0.8792
0.8880
270,297
+0.04(+4.12%)
Jun 27, 2016
0.9320
0.9408
0.8529
0.8529
406,216
-0.07(-7.62%)
Jun 24, 2016
0.9056
0.9496
0.9056
0.9232
3,721,451
-0.08(-7.89%)
Jun 23, 2016
0.9496
1.002
0.9144
1.002
449,493
+0.10(+10.68%)
Jun 22, 2016
0.8792
0.9320
0.8792
0.9056
221,810
+0.03(+3.00%)
Jun 21, 2016
0.9056
0.9496
0.8792
0.8792
247,108
-0.04(-4.76%)
Jun 20, 2016
0.9672
0.9672
0.9144
0.9232
127,145
-0.04(-3.67%)
Jun 17, 2016
0.9584
0.9935
0.9408
0.9584
176,861
+0.01(+0.93%)
Jun 16, 2016
0.9232
0.9847
0.8880
0.9496
151,947
+0.03(+2.86%)
Jun 15, 2016
1.020
1.020
0.9232
0.9232
112,193
-0.04(-4.55%)
Jun 14, 2016
0.9847
0.9935
0.9672
0.9672
125,917
+0.00(+0.00%)
Jun 13, 2016
0.9672
0.9860
0.9672
0.9672
153,982
+0.00(+0.00%)
Jun 10, 2016
1.038
1.038
0.9672
0.9672
204,139
-0.09(-8.33%)
Jun 09, 2016
1.099
1.099
1.046
1.055
94,981
-0.03(-2.44%)
Jun 08, 2016
1.064
1.125
1.046
1.081
250,952
+0.03(+2.50%)
Jun 07, 2016
1.011
1.064
1.003
1.055
263,472
+0.04(+3.45%)
Jun 06, 2016
0.9056
1.020
0.9056
1.020
262,747
+0.09(+9.43%)
Jun 03, 2016
0.9232
0.9672
0.8792
0.9320
308,164
+0.03(+2.91%)
Jun 02, 2016
1.046
1.046
0.9056
0.9056
201,327
-0.12(-11.97%)
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
.