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, 2009
4.951
4.951
4.675
4.714
164,430
-0.24(-4.81%)
Aug 28, 2009
5.125
5.125
4.900
4.951
284,049
-0.11(-2.16%)
Aug 27, 2009
5.080
5.112
4.887
5.061
298,091
+0.05(+0.90%)
Aug 26, 2009
4.958
5.016
4.919
5.016
75,744
+0.01(+0.13%)
Aug 25, 2009
5.009
5.074
4.932
5.009
69,763
+0.01(+0.26%)
Aug 24, 2009
5.048
5.106
4.945
4.996
110,522
-0.06(-1.14%)
Aug 21, 2009
5.157
5.176
4.919
5.054
147,333
-0.06(-1.13%)
Aug 20, 2009
5.041
5.138
5.041
5.112
106,044
+0.00(+0.00%)
Aug 19, 2009
5.254
5.254
4.996
5.112
95,239
-0.13(-2.45%)
Aug 18, 2009
5.189
5.331
5.171
5.241
98,876
+0.13(+2.59%)
Aug 17, 2009
5.331
5.331
5.029
5.109
144,335
-0.32(-5.98%)
Aug 14, 2009
5.324
5.466
5.279
5.434
137,139
+0.16(+3.05%)
Aug 13, 2009
5.138
5.305
5.112
5.273
125,632
+0.17(+3.27%)
Aug 12, 2009
5.131
5.209
5.067
5.106
72,747
-0.03(-0.50%)
Aug 11, 2009
5.222
5.279
5.067
5.131
104,013
-0.08(-1.60%)
Aug 10, 2009
5.209
5.241
5.106
5.215
103,044
+0.06(+1.25%)
Aug 07, 2009
5.215
5.273
5.093
5.151
101,066
+0.03(+0.63%)
Aug 06, 2009
5.453
5.543
4.906
5.119
251,242
-0.33(-6.13%)
Aug 05, 2009
5.498
5.607
5.350
5.453
149,636
-0.06(-1.17%)
Aug 04, 2009
5.543
5.620
5.453
5.517
136,589
-0.04(-0.69%)
Aug 03, 2009
5.414
5.575
5.344
5.556
215,189
+0.25(+4.73%)
Jul 31, 2009
5.241
5.350
5.164
5.305
128,969
+0.12(+2.26%)
Jul 30, 2009
5.222
5.305
5.144
5.188
265,291
+0.10(+2.00%)
Jul 29, 2009
5.299
5.299
4.906
5.086
243,205
-0.24(-4.47%)
Jul 28, 2009
5.189
5.433
5.144
5.324
157,710
+0.04(+0.73%)
Jul 27, 2009
5.234
5.344
5.138
5.286
255,581
+0.17(+3.40%)
Jul 24, 2009
4.894
5.144
4.668
5.112
1,244
+0.22(+4.47%)
Jul 23, 2009
4.823
4.951
4.816
4.894
206,803
+0.07(+1.47%)
Jul 22, 2009
4.958
4.958
4.739
4.823
223,703
-0.14(-2.72%)
Jul 21, 2009
4.945
5.016
4.688
4.958
203,850
+0.05(+0.92%)
Jul 20, 2009
4.836
4.937
4.726
4.913
247,328
+0.16(+3.38%)
Jul 17, 2009
4.694
4.900
4.498
4.752
201,808
+0.07(+1.51%)
Jul 16, 2009
4.656
4.759
4.527
4.681
209,579
+0.06(+1.39%)
Jul 15, 2009
4.366
4.688
4.366
4.617
376,870
+0.27(+6.21%)
Jul 14, 2009
4.167
4.366
4.103
4.347
114,723
+0.25(+6.12%)
Jul 13, 2009
3.968
4.141
3.910
4.096
111,294
+0.06(+1.43%)
Jul 10, 2009
3.987
4.115
3.929
4.038
75,420
-0.01(-0.32%)
Jul 09, 2009
3.916
4.135
3.839
4.051
204,119
+0.18(+4.65%)
Jul 08, 2009
3.980
3.993
3.755
3.871
330,803
-0.09(-2.27%)
Jul 07, 2009
4.019
4.244
3.910
3.961
250,140
-0.10(-2.53%)
Jul 06, 2009
4.090
4.251
3.890
4.064
219,422
-0.19(-4.39%)
Jul 02, 2009
4.251
4.251
4.045
4.251
199,477
+0.00(+0.00%)
Jul 01, 2009
4.321
4.405
4.199
4.251
166,671
+0.03(+0.76%)
Jun 30, 2009
4.546
4.546
4.083
4.218
296,555
-0.19(-4.23%)
Jun 29, 2009
4.418
4.488
4.199
4.405
225,297
+0.08(+1.78%)
Jun 26, 2009
4.244
4.366
4.128
4.328
291,418
+0.12(+2.90%)
Jun 25, 2009
4.148
4.288
4.128
4.206
225,141
+0.06(+1.55%)
Jun 24, 2009
3.987
4.289
3.897
4.141
245,145
+0.28(+7.15%)
Jun 23, 2009
3.916
4.077
3.833
3.865
237,010
+0.01(+0.17%)
Jun 22, 2009
4.186
4.206
3.852
3.858
298,992
-0.41(-9.64%)
Jun 19, 2009
4.263
4.488
4.231
4.270
455,336
+0.04(+0.91%)
Jun 18, 2009
4.199
4.321
4.038
4.231
369,340
+0.06(+1.54%)
Jun 17, 2009
4.199
4.302
3.800
4.167
331,123
+0.05(+1.25%)
Jun 16, 2009
4.186
4.341
4.025
4.115
396,066
-0.07(-1.69%)
Jun 15, 2009
4.411
4.411
4.103
4.186
317,194
-0.23(-5.24%)
Jun 12, 2009
4.533
4.546
4.341
4.418
272,675
-0.12(-2.55%)
Jun 11, 2009
4.649
4.649
4.418
4.533
262,355
-0.05(-1.12%)
Jun 10, 2009
4.694
4.714
4.527
4.585
164,306
+0.01(+0.14%)
Jun 09, 2009
4.598
4.662
4.501
4.578
316,728
+0.10(+2.15%)
Jun 08, 2009
4.463
4.604
4.418
4.482
382,162
-0.14(-2.92%)
Jun 05, 2009
4.675
4.855
4.508
4.617
360,454
-0.02(-0.42%)
Jun 04, 2009
4.887
4.900
4.598
4.636
397,273
-0.24(-4.88%)
Jun 03, 2009
4.971
4.971
4.617
4.874
288,283
-0.14(-2.82%)
Jun 02, 2009
5.176
5.254
5.016
5.016
246,221
-0.10(-1.89%)
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
.