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 (%)
Nov 30, 2018
1.793
1.793
1.723
1.749
244,264
-0.04(-1.97%)
Nov 29, 2018
1.819
1.837
1.758
1.784
377,642
-0.04(-2.40%)
Nov 28, 2018
1.863
1.890
1.767
1.828
257,301
-0.04(-1.89%)
Nov 27, 2018
1.740
1.890
1.740
1.863
466,640
+0.13(+7.61%)
Nov 26, 2018
1.784
1.855
1.714
1.732
280,147
-0.02(-1.01%)
Nov 23, 2018
1.723
1.802
1.714
1.749
165,421
+0.05(+3.11%)
Nov 21, 2018
1.696
1.696
1.696
0
+0.03(+1.58%)
Nov 20, 2018
1.784
1.802
1.661
1.670
421,959
-0.14(-7.77%)
Nov 19, 2018
1.907
1.943
1.802
1.811
182,739
-0.10(-5.07%)
Nov 16, 2018
1.907
1.943
1.872
1.907
243,126
-0.04(-1.81%)
Nov 15, 2018
1.890
1.969
1.855
1.943
293,029
+0.06(+3.27%)
Nov 14, 2018
1.960
1.969
1.846
1.881
352,891
-0.05(-2.73%)
Nov 13, 2018
1.969
2.008
1.916
1.934
279,005
-0.05(-2.65%)
Nov 12, 2018
2.127
2.127
1.951
1.986
289,153
-0.10(-4.64%)
Nov 09, 2018
2.180
2.180
2.074
2.083
386,932
-0.09(-4.05%)
Nov 08, 2018
2.189
2.241
2.110
2.171
266,714
-0.01(-0.40%)
Nov 07, 2018
2.241
2.250
2.110
2.180
225,442
-0.04(-1.59%)
Nov 06, 2018
2.206
2.241
2.153
2.215
211,717
+0.02(+0.80%)
Nov 05, 2018
2.215
2.233
2.162
2.197
169,324
-0.03(-1.19%)
Nov 02, 2018
2.250
2.312
2.184
2.224
304,335
-0.02(-0.78%)
Nov 01, 2018
2.241
2.294
2.189
2.241
533,617
+0.02(+0.79%)
Oct 31, 2018
2.224
2.241
2.153
2.224
229,072
+0.03(+1.20%)
Oct 30, 2018
2.312
2.338
2.048
2.197
598,915
-0.12(-5.30%)
Oct 29, 2018
2.277
2.400
2.277
2.320
539,124
+0.08(+3.53%)
Oct 26, 2018
2.153
2.325
2.153
2.241
386,022
+0.05(+2.41%)
Oct 25, 2018
2.074
2.197
2.052
2.189
737,619
+0.16(+7.79%)
Oct 24, 2018
2.215
2.224
2.030
2.030
297,227
-0.18(-8.33%)
Oct 23, 2018
2.285
2.285
2.127
2.215
359,171
-0.07(-3.08%)
Oct 22, 2018
2.241
2.369
2.241
2.285
293,533
+0.05(+2.36%)
Oct 19, 2018
2.277
2.312
2.215
2.233
386,135
-0.05(-2.31%)
Oct 18, 2018
2.373
2.417
2.241
2.285
452,921
+0.02(+0.78%)
Oct 17, 2018
2.285
2.312
2.224
2.268
122,347
-0.04(-1.53%)
Oct 16, 2018
2.259
2.329
2.215
2.303
160,527
+0.06(+2.75%)
Oct 15, 2018
2.294
2.303
2.233
2.241
226,510
-0.07(-3.04%)
Oct 12, 2018
2.268
2.320
2.268
2.312
260,078
+0.06(+2.73%)
Oct 11, 2018
2.285
2.356
2.241
2.250
267,269
-0.03(-1.16%)
Oct 10, 2018
2.479
2.496
2.268
2.277
288,870
-0.18(-7.17%)
Oct 09, 2018
2.514
2.523
2.408
2.452
188,429
-0.08(-3.13%)
Oct 08, 2018
2.593
2.593
2.461
2.531
212,932
-0.04(-1.37%)
Oct 05, 2018
2.663
2.663
2.549
2.567
190,906
-0.10(-3.63%)
Oct 04, 2018
2.584
2.681
2.584
2.663
346,932
+0.05(+2.02%)
Oct 03, 2018
2.575
2.646
2.549
2.611
223,309
+0.04(+1.37%)
Oct 02, 2018
2.672
2.672
2.523
2.575
284,451
-0.10(-3.62%)
Oct 01, 2018
2.558
2.681
2.540
2.672
460,289
+0.14(+5.56%)
Sep 28, 2018
2.461
2.558
2.426
2.531
303,424
+0.04(+1.77%)
Sep 27, 2018
2.294
2.487
2.250
2.487
294,126
+0.19(+8.43%)
Sep 26, 2018
2.356
2.426
2.277
2.294
246,570
-0.07(-2.97%)
Sep 25, 2018
2.373
2.466
2.364
2.364
175,206
-0.03(-1.10%)
Sep 24, 2018
2.400
2.408
2.373
2.391
170,214
-0.02(-0.73%)
Sep 21, 2018
2.417
2.417
2.373
2.408
250,749
-0.01(-0.36%)
Sep 20, 2018
2.426
2.439
2.382
2.417
167,366
+0.02(+0.73%)
Sep 19, 2018
2.408
2.461
2.391
2.400
198,524
-0.01(-0.36%)
Sep 18, 2018
2.320
2.435
2.303
2.408
312,780
+0.08(+3.40%)
Sep 17, 2018
2.329
2.360
2.294
2.329
290,235
+0.04(+1.53%)
Sep 14, 2018
2.233
2.320
2.233
2.294
238,007
+0.05(+2.35%)
Sep 13, 2018
2.329
2.338
2.233
2.241
253,264
-0.07(-3.04%)
Sep 12, 2018
2.277
2.329
2.224
2.312
211,288
+0.04(+1.54%)
Sep 11, 2018
2.250
2.285
2.224
2.277
118,207
+0.05(+2.37%)
Sep 10, 2018
2.224
2.285
2.215
2.224
166,410
+0.01(+0.40%)
Sep 07, 2018
2.241
2.285
2.206
2.215
296,940
-0.01(-0.40%)
Sep 06, 2018
2.382
2.400
2.215
2.224
438,111
-0.15(-6.30%)
Sep 05, 2018
2.382
2.408
2.356
2.373
340,813
+0.00(+0.00%)
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
.