Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
Safe Bulkers (NY: SB)
5.300 USD  +0.060 (+1.15%)
Official Closing Price  /  Updated: 6:40 PM EDT, May 17, 2013  /  Add to My Watchlist      
View: Quote News
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2012 6.150 6.160 6.000 6.160 122,768 -0.01(-0.16%)
Jun 29, 2012 6.150 6.170 6.000 6.170 124,682 +0.13(+2.15%)
Jun 28, 2012 6.050 6.110 6.010 6.040 46,038 -0.01(-0.17%)
Jun 27, 2012 6.020 6.059 5.990 6.050 63,540 +0.05(+0.83%)
Jun 26, 2012 6.040 6.080 6.000 6.000 57,774 -0.07(-1.15%)
Jun 25, 2012 6.120 6.160 5.980 6.070 132,792 -0.02(-0.33%)
Jun 22, 2012 6.110 6.170 6.060 6.090 62,801 -0.03(-0.49%)
Jun 21, 2012 6.110 6.160 5.980 6.120 137,263 +0.01(+0.16%)
Jun 20, 2012 6.160 6.239 6.100 6.110 79,832 -0.10(-1.61%)
Jun 19, 2012 6.070 6.250 6.050 6.210 116,585 +0.16(+2.64%)
Jun 18, 2012 6.200 6.250 5.980 6.050 148,726 -0.14(-2.26%)
Jun 15, 2012 6.050 6.190 6.000 6.190 104,855 +0.16(+2.65%)
Jun 14, 2012 6.030 6.100 5.960 6.030 222,729 -0.03(-0.50%)
Jun 13, 2012 6.120 6.190 6.020 6.060 140,788 -0.07(-1.14%)
Jun 12, 2012 6.180 6.240 6.120 6.130 90,443 -0.05(-0.81%)
Jun 11, 2012 6.410 6.490 6.160 6.180 133,386 -0.20(-3.13%)
Jun 08, 2012 6.410 6.440 6.341 6.380 54,709 -0.02(-0.31%)
Jun 07, 2012 6.510 6.580 6.370 6.400 129,839 -0.02(-0.31%)
Jun 06, 2012 6.290 6.530 6.290 6.420 175,515 +0.16(+2.56%)
Jun 05, 2012 6.270 6.360 6.250 6.260 77,966 +0.00(+0.00%)
Jun 04, 2012 6.410 6.440 6.250 6.260 175,914 -0.17(-2.64%)
Jun 02, 2012 6.440 6.470 6.340 6.430 114,295 +0.00(+0.00%)
Jun 01, 2012 6.440 6.470 6.340 6.430 114,295 -0.06(-0.92%)
May 31, 2012 6.420 6.530 6.300 6.490 159,265 +0.10(+1.56%)
May 30, 2012 6.530 6.550 6.380 6.390 106,613 -0.16(-2.44%)
May 29, 2012 6.630 6.710 6.550 6.550 157,094 -0.07(-1.06%)
May 25, 2012 6.540 6.700 6.500 6.620 204,206 +0.10(+1.53%)
May 24, 2012 6.460 6.560 6.460 6.520 197,240 +0.06(+0.93%)
May 23, 2012 6.480 6.480 6.250 6.460 184,743 -0.03(-0.46%)
May 22, 2012 6.500 6.600 6.450 6.490 160,779 +0.05(+0.78%)
May 21, 2012 6.300 6.490 6.280 6.440 106,245 -0.02(-0.31%)
May 18, 2012 6.550 6.586 6.410 6.460 275,924 -0.08(-1.22%)
May 17, 2012 6.500 6.590 6.440 6.540 200,232 +0.06(+0.93%)
May 16, 2012 6.600 6.740 6.400 6.480 168,649 -0.12(-1.82%)
May 15, 2012 6.560 6.640 6.550 6.600 144,794 +0.07(+1.07%)
May 14, 2012 6.600 6.670 6.530 6.530 114,870 -0.08(-1.21%)
May 11, 2012 6.700 6.700 6.600 6.610 116,981 -0.13(-1.93%)
May 10, 2012 6.830 6.830 6.650 6.740 162,118 +0.00(+0.00%)
May 09, 2012 6.660 6.830 6.510 6.740 327,617 +0.26(+4.01%)
May 08, 2012 6.450 6.500 6.360 6.480 180,203 +0.03(+0.47%)
May 07, 2012 6.530 6.533 6.450 6.450 111,895 -0.12(-1.83%)
May 04, 2012 6.600 6.648 6.480 6.570 153,979 -0.06(-0.90%)
May 03, 2012 6.840 6.840 6.580 6.630 186,155 -0.11(-1.63%)
May 02, 2012 6.910 6.920 6.700 6.740 170,010 -0.20(-2.88%)
May 01, 2012 6.870 7.000 6.860 6.940 308,739 +0.09(+1.31%)
Apr 30, 2012 6.720 6.850 6.700 6.850 288,705 +0.17(+2.54%)
Apr 27, 2012 6.740 6.750 6.560 6.680 171,788 +0.00(+0.00%)
Apr 26, 2012 6.610 6.720 6.550 6.680 217,316 +0.08(+1.21%)
Apr 25, 2012 6.550 6.650 6.500 6.600 270,458 +0.09(+1.38%)
Apr 24, 2012 6.360 6.590 6.320 6.510 194,528 +0.14(+2.20%)
Apr 23, 2012 6.370 6.370 6.220 6.370 117,197 -0.07(-1.09%)
Apr 20, 2012 6.450 6.490 6.380 6.440 129,067 +0.06(+0.94%)
Apr 19, 2012 6.340 6.450 6.240 6.380 98,604 +0.04(+0.63%)
Apr 18, 2012 6.310 6.400 6.280 6.340 66,592 +0.01(+0.16%)
Apr 17, 2012 6.200 6.370 6.200 6.330 172,358 +0.15(+2.43%)
Apr 16, 2012 6.290 6.370 6.180 6.180 111,023 -0.10(-1.59%)
Apr 13, 2012 6.390 6.390 6.220 6.280 107,066 -0.13(-2.03%)
Apr 12, 2012 6.270 6.410 6.260 6.410 141,648 +0.15(+2.40%)
Apr 11, 2012 6.180 6.300 6.180 6.260 141,102 +0.14(+2.29%)
Apr 10, 2012 6.360 6.390 6.070 6.120 431,287 -0.25(-3.92%)
Apr 09, 2012 6.500 6.510 6.350 6.370 214,334 -0.14(-2.15%)
Apr 05, 2012 6.510 6.560 6.500 6.510 140,813 -0.01(-0.15%)
Apr 04, 2012 6.570 6.590 6.500 6.520 177,399 -0.12(-1.81%)
Apr 03, 2012 6.670 6.690 6.590 6.640 295,005 -0.06(-0.90%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here