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
)
5.930
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 11, 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 (%)
Jan 31, 2018
3.112
3.112
2.936
3.015
339,109
-0.09(-2.83%)
Jan 30, 2018
3.129
3.155
3.085
3.103
284,212
-0.08(-2.49%)
Jan 29, 2018
3.208
3.226
3.147
3.182
185,708
-0.03(-0.82%)
Jan 26, 2018
3.226
3.322
3.191
3.208
275,673
+0.00(+0.00%)
Jan 25, 2018
3.331
3.331
3.138
3.208
380,760
-0.10(-2.93%)
Jan 24, 2018
3.340
3.358
3.261
3.305
440,374
-0.04(-1.05%)
Jan 23, 2018
3.358
3.375
3.287
3.340
932,937
+0.07(+2.15%)
Jan 22, 2018
3.191
3.296
3.173
3.270
419,122
+0.11(+3.62%)
Jan 19, 2018
3.199
3.208
3.024
3.155
641,259
-0.01(-0.28%)
Jan 18, 2018
3.112
3.219
3.050
3.164
412,064
+0.02(+0.56%)
Jan 17, 2018
3.068
3.164
2.971
3.147
397,590
+0.09(+2.87%)
Jan 16, 2018
3.164
3.336
3.027
3.059
686,243
-0.11(-3.33%)
Jan 12, 2018
3.164
3.164
3.164
0
+0.08(+2.56%)
Jan 11, 2018
3.164
3.217
3.068
3.085
625,653
-0.04(-1.40%)
Jan 10, 2018
3.138
3.178
3.112
3.129
320,870
+0.00(+0.00%)
Jan 09, 2018
3.129
3.168
3.068
3.129
456,880
+0.02(+0.56%)
Jan 08, 2018
3.208
3.235
3.103
3.112
370,419
-0.07(-2.21%)
Jan 05, 2018
3.147
3.182
3.041
3.182
778,846
+0.07(+2.26%)
Jan 04, 2018
3.059
3.138
3.006
3.112
906,636
+0.15(+5.04%)
Jan 03, 2018
2.857
2.997
2.830
2.962
679,677
+0.07(+2.43%)
Jan 02, 2018
2.865
2.874
2.813
2.892
264,769
+0.05(+1.86%)
Dec 29, 2017
2.839
2.839
2.839
0
+0.04(+1.57%)
Dec 28, 2017
2.830
2.839
2.778
2.795
322,660
-0.02(-0.63%)
Dec 27, 2017
2.769
2.901
2.725
2.813
267,703
+0.03(+0.95%)
Dec 26, 2017
2.830
2.857
2.760
2.786
259,376
-0.04(-1.25%)
Dec 22, 2017
2.857
2.874
2.808
2.821
201,195
-0.04(-1.23%)
Dec 21, 2017
2.813
2.905
2.804
2.857
293,214
+0.04(+1.56%)
Dec 20, 2017
2.883
2.945
2.804
2.813
383,614
-0.10(-3.32%)
Dec 19, 2017
2.901
2.993
2.874
2.909
463,999
+0.02(+0.61%)
Dec 18, 2017
2.813
2.997
2.813
2.892
634,694
+0.08(+2.81%)
Dec 15, 2017
2.769
2.892
2.769
2.813
701,316
+0.04(+1.59%)
Dec 14, 2017
2.760
2.892
2.725
2.769
348,020
-0.01(-0.32%)
Dec 13, 2017
2.901
2.909
2.742
2.778
796,697
-0.14(-4.82%)
Dec 12, 2017
2.953
3.076
2.901
2.918
472,099
-0.05(-1.78%)
Dec 11, 2017
2.769
2.988
2.751
2.971
615,826
+0.20(+7.30%)
Dec 08, 2017
2.716
2.800
2.707
2.769
290,364
+0.00(+0.00%)
Dec 07, 2017
2.663
2.791
2.603
258,399
+0.00(+0.00%)
Dec 06, 2017
2.725
2.742
2.637
2.663
388,396
-0.05(-1.94%)
Dec 05, 2017
2.857
2.918
2.690
2.716
642,523
-0.21(-7.21%)
Dec 04, 2017
2.839
2.988
2.795
2.927
451,196
+0.07(+2.46%)
Dec 01, 2017
2.821
2.874
2.751
2.857
511,638
+0.07(+2.52%)
Nov 30, 2017
2.734
2.786
2.707
2.786
313,106
+0.11(+3.93%)
Nov 29, 2017
2.725
2.778
2.663
2.681
247,060
-0.04(-1.61%)
Nov 28, 2017
2.725
2.773
2.654
2.725
300,300
+0.01(+0.32%)
Nov 27, 2017
2.813
2.839
2.707
2.716
368,137
-0.10(-3.44%)
Nov 24, 2017
2.830
2.830
2.779
2.813
239,733
+0.01(+0.31%)
Nov 22, 2017
2.795
2.839
2.769
2.804
288,152
+0.03(+0.95%)
Nov 21, 2017
2.901
2.962
2.756
2.778
609,557
-0.10(-3.36%)
Nov 20, 2017
2.804
2.953
2.769
2.874
386,311
+0.01(+0.31%)
Nov 17, 2017
2.637
2.892
2.628
2.865
725,596
+0.23(+8.67%)
Nov 16, 2017
2.698
2.698
2.593
2.637
602,486
-0.05(-1.96%)
Nov 15, 2017
2.681
2.813
2.619
2.690
581,843
-0.09(-3.16%)
Nov 14, 2017
3.032
3.032
2.698
2.778
861,374
-0.25(-8.41%)
Nov 13, 2017
2.997
3.068
2.883
3.032
475,121
+0.01(+0.29%)
Nov 10, 2017
3.041
3.085
2.971
3.024
523,967
-0.04(-1.15%)
Nov 09, 2017
3.024
3.059
2.945
3.059
1,286,723
-0.03(-0.85%)
Nov 08, 2017
3.155
3.155
3.006
3.085
441,303
-0.06(-1.96%)
Nov 07, 2017
3.173
3.279
3.094
3.147
817,174
-0.01(-0.28%)
Nov 06, 2017
3.050
3.331
3.050
3.155
2,229,327
+0.11(+3.76%)
Nov 03, 2017
3.006
3.094
2.962
3.041
639,026
+0.04(+1.17%)
Nov 02, 2017
2.997
3.050
2.953
3.006
452,353
+0.02(+0.59%)
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
.