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
UNCHANGED
Streaming Delayed 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 (%)
Apr 29, 2011
5.723
5.752
5.702
5.745
307,331
+0.04(+0.74%)
Apr 28, 2011
5.780
5.801
5.695
5.702
300,450
-0.08(-1.34%)
Apr 27, 2011
5.723
5.780
5.674
5.780
534,663
-0.07(-1.20%)
Apr 26, 2011
5.752
5.864
5.752
5.850
496,138
+0.09(+1.59%)
Apr 25, 2011
5.773
5.780
5.745
5.759
322,314
-0.04(-0.73%)
Apr 21, 2011
5.850
5.864
5.794
5.801
368,510
-0.05(-0.84%)
Apr 20, 2011
5.801
5.886
5.780
5.850
529,231
+0.04(+0.61%)
Apr 19, 2011
5.780
5.815
5.745
5.815
513,097
+0.06(+0.98%)
Apr 18, 2011
5.822
5.850
5.653
5.759
507,444
-0.10(-1.68%)
Apr 15, 2011
5.850
5.886
5.815
5.857
511,629
+0.01(+0.12%)
Apr 14, 2011
5.886
5.886
5.815
5.850
746,307
-0.04(-0.60%)
Apr 13, 2011
5.900
5.907
5.850
5.886
1,254,510
+0.04(+0.60%)
Apr 12, 2011
5.900
5.907
5.815
5.850
4,223,610
-0.68(-10.37%)
Apr 11, 2011
6.661
6.682
6.478
6.527
127,677
-0.09(-1.38%)
Apr 08, 2011
6.739
6.746
6.590
6.619
108,991
-0.06(-0.84%)
Apr 07, 2011
6.633
6.731
6.633
6.675
95,794
+0.02(+0.32%)
Apr 06, 2011
6.675
6.894
6.605
6.654
236,713
-0.01(-0.21%)
Apr 05, 2011
6.696
6.760
6.654
6.668
172,369
-0.04(-0.63%)
Apr 04, 2011
6.590
6.760
6.590
6.710
212,365
+0.17(+2.59%)
Apr 01, 2011
6.414
6.590
6.386
6.541
179,241
+0.16(+2.43%)
Mar 31, 2011
6.309
6.400
6.301
6.386
124,624
+0.11(+1.68%)
Mar 30, 2011
6.189
6.294
6.175
6.280
92,605
+0.11(+1.83%)
Mar 29, 2011
6.175
6.252
6.168
6.168
96,787
-0.04(-0.57%)
Mar 28, 2011
6.344
6.365
6.182
6.203
134,591
-0.17(-2.65%)
Mar 25, 2011
6.252
6.372
6.210
6.372
180,346
+0.18(+2.84%)
Mar 24, 2011
6.266
6.309
6.196
6.196
137,585
-0.04(-0.57%)
Mar 23, 2011
6.224
6.266
6.168
6.231
111,509
+0.01(+0.23%)
Mar 22, 2011
6.252
6.287
6.132
6.217
100,514
-0.02(-0.34%)
Mar 21, 2011
6.217
6.259
6.182
6.238
171,074
+0.23(+3.87%)
Mar 18, 2011
6.020
6.034
5.956
6.005
168,395
+0.05(+0.83%)
Mar 17, 2011
6.027
6.027
5.900
5.956
120,213
+0.06(+1.08%)
Mar 16, 2011
5.949
6.062
5.815
5.893
214,022
-0.03(-0.48%)
Mar 15, 2011
5.970
6.161
5.921
5.921
351,938
-0.24(-3.89%)
Mar 14, 2011
6.132
6.203
6.097
6.161
85,040
-0.03(-0.46%)
Mar 11, 2011
6.153
6.224
6.076
6.189
178,989
+0.03(+0.46%)
Mar 10, 2011
6.351
6.372
6.118
6.161
339,054
-0.24(-3.74%)
Mar 09, 2011
6.478
6.478
6.365
6.400
77,393
-0.07(-1.09%)
Mar 08, 2011
6.492
6.520
6.416
6.471
109,713
+0.02(+0.33%)
Mar 07, 2011
6.485
6.513
6.351
6.449
147,041
-0.01(-0.22%)
Mar 04, 2011
6.569
6.569
6.330
6.464
249,116
-0.08(-1.19%)
Mar 03, 2011
6.449
6.590
6.386
6.541
152,398
+0.16(+2.43%)
Mar 02, 2011
6.379
6.414
6.287
6.386
95,583
+0.02(+0.33%)
Mar 01, 2011
6.492
6.506
6.280
6.365
273,627
-0.08(-1.31%)
Feb 28, 2011
6.534
6.590
6.294
6.449
249,815
-0.01(-0.11%)
Feb 25, 2011
6.513
6.612
6.427
6.457
172,573
+0.04(+0.55%)
Feb 24, 2011
6.196
6.449
6.189
6.421
178,494
+0.20(+3.17%)
Feb 23, 2011
6.231
6.244
6.062
6.224
223,577
-0.01(-0.11%)
Feb 22, 2011
6.457
6.457
6.203
6.231
300,128
-0.23(-3.49%)
Feb 18, 2011
6.541
6.541
6.358
6.457
150,959
-0.06(-0.87%)
Feb 17, 2011
6.626
6.626
6.464
6.513
153,103
-0.07(-1.07%)
Feb 16, 2011
6.513
6.619
6.499
6.583
162,505
+0.06(+0.97%)
Feb 15, 2011
6.624
6.624
6.485
6.520
293,424
-0.09(-1.36%)
Feb 14, 2011
6.499
6.721
6.499
6.610
402,094
+0.15(+2.25%)
Feb 11, 2011
6.249
6.513
6.243
6.465
379,713
+0.22(+3.56%)
Feb 10, 2011
6.298
6.333
6.118
6.243
377,884
+0.03(+0.56%)
Feb 09, 2011
6.243
6.298
6.104
6.208
420,509
+0.04(+0.67%)
Feb 08, 2011
6.041
6.222
6.041
6.166
148,037
+0.11(+1.83%)
Feb 07, 2011
6.208
6.208
6.041
6.055
193,178
-0.16(-2.57%)
Feb 04, 2011
6.111
6.236
6.069
6.215
189,528
+0.10(+1.70%)
Feb 03, 2011
6.104
6.145
6.021
6.111
182,957
+0.06(+1.03%)
Feb 02, 2011
5.972
6.069
5.956
6.048
146,703
+0.10(+1.63%)
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
.