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
)
5.640
+0.180 (+3.30%)
Official Closing Price
Updated: 4:10 PM EDT, May 30, 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 (%)
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%)
Feb 01, 2011
5.894
6.067
5.866
5.949
283,137
+0.08(+1.30%)
Jan 31, 2011
5.804
5.894
5.790
5.873
185,761
+0.03(+0.47%)
Jan 28, 2011
5.832
5.887
5.755
5.845
160,122
+0.01(+0.24%)
Jan 27, 2011
5.894
5.991
5.811
5.832
170,021
-0.05(-0.83%)
Jan 26, 2011
5.832
5.894
5.775
5.880
115,863
+0.08(+1.44%)
Jan 25, 2011
5.734
5.804
5.686
5.797
230,761
+0.04(+0.72%)
Jan 24, 2011
5.908
5.942
5.727
5.755
337,050
-0.15(-2.58%)
Jan 21, 2011
6.026
6.067
5.887
5.908
194,820
-0.01(-0.12%)
Jan 20, 2011
6.053
6.074
5.859
5.915
220,303
-0.13(-2.18%)
Jan 19, 2011
6.206
6.206
6.033
6.046
192,925
-0.07(-1.13%)
Jan 18, 2011
6.116
6.164
6.033
6.116
206,790
+0.01(+0.11%)
Jan 14, 2011
6.150
6.162
6.109
6.109
205,365
-0.03(-0.56%)
Jan 13, 2011
6.130
6.171
6.074
6.144
239,425
-0.02(-0.34%)
Jan 12, 2011
6.171
6.171
6.109
6.164
212,778
+0.02(+0.34%)
Jan 11, 2011
6.199
6.199
6.102
6.144
228,734
-0.01(-0.23%)
Jan 10, 2011
6.199
6.199
6.150
6.157
256,384
-0.05(-0.78%)
Jan 07, 2011
6.206
6.220
6.150
6.206
187,845
+0.00(+0.00%)
Jan 06, 2011
6.206
6.241
6.171
6.206
236,544
+0.03(+0.56%)
Jan 05, 2011
6.227
6.227
6.102
6.171
174,955
-0.04(-0.67%)
Jan 04, 2011
6.150
6.220
6.081
6.213
223,843
+0.06(+0.90%)
Jan 03, 2011
6.164
6.241
6.150
6.157
292,146
+0.01(+0.23%)
Dec 31, 2010
6.081
6.157
6.053
6.144
131,759
+0.04(+0.68%)
Dec 30, 2010
6.074
6.102
5.963
6.102
139,803
+0.06(+0.92%)
Dec 29, 2010
6.081
6.088
6.046
6.046
112,274
-0.01(-0.11%)
Dec 28, 2010
6.074
6.116
6.026
6.053
145,024
+0.02(+0.34%)
Dec 27, 2010
6.012
6.067
5.901
6.033
220,087
+0.03(+0.46%)
Dec 23, 2010
6.033
6.033
5.963
6.005
109,607
+0.01(+0.12%)
Dec 22, 2010
5.922
6.033
5.915
5.998
198,447
+0.07(+1.17%)
Dec 21, 2010
5.832
5.936
5.804
5.929
269,525
+0.10(+1.79%)
Dec 20, 2010
5.748
5.852
5.693
5.825
177,092
+0.08(+1.45%)
Dec 17, 2010
5.734
5.755
5.665
5.741
193,127
+0.01(+0.12%)
Dec 16, 2010
5.838
5.859
5.721
5.734
191,097
-0.07(-1.19%)
Dec 15, 2010
5.970
5.970
5.769
5.804
322,083
+0.03(+0.60%)
Dec 14, 2010
5.769
5.769
5.700
5.769
139,718
+0.03(+0.60%)
Dec 13, 2010
5.727
5.762
5.657
5.734
234,699
+0.09(+1.60%)
Dec 10, 2010
5.658
5.714
5.589
5.644
165,890
+0.02(+0.37%)
Dec 09, 2010
5.686
5.707
5.596
5.623
119,076
-0.04(-0.73%)
Dec 08, 2010
5.693
5.707
5.623
5.665
107,813
+0.00(+0.00%)
Dec 07, 2010
5.686
5.714
5.582
5.665
243,579
+0.02(+0.37%)
Dec 06, 2010
5.603
5.651
5.596
5.644
230,899
+0.06(+0.99%)
Dec 03, 2010
5.603
5.630
5.533
5.589
215,938
-0.01(-0.25%)
Dec 02, 2010
5.547
5.623
5.519
5.603
215,338
+0.08(+1.51%)
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
.