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 28, 2017
1.960
1.960
1.863
1.872
613,499
-0.10(-4.91%)
Apr 27, 2017
1.907
1.978
1.890
1.969
360,509
+0.06(+3.23%)
Apr 26, 2017
1.899
1.978
1.863
1.907
485,241
+0.01(+0.46%)
Apr 25, 2017
1.986
1.986
1.899
1.899
356,359
-0.07(-3.57%)
Apr 24, 2017
1.925
2.013
1.784
1.969
824,011
+0.07(+3.70%)
Apr 21, 2017
1.863
1.978
1.846
1.899
628,385
+0.03(+1.41%)
Apr 20, 2017
1.951
1.960
1.855
1.872
723,415
-0.07(-3.62%)
Apr 19, 2017
1.960
2.022
1.916
1.943
439,507
-0.02(-0.90%)
Apr 18, 2017
1.986
1.986
1.863
1.960
857,699
-0.07(-3.46%)
Apr 17, 2017
2.145
2.145
1.916
2.030
847,991
-0.11(-4.94%)
Apr 13, 2017
2.048
2.224
2.048
2.136
1,142,066
+0.08(+3.85%)
Apr 12, 2017
2.145
2.189
2.039
2.057
641,909
-0.09(-4.10%)
Apr 11, 2017
2.285
2.285
2.101
2.145
860,386
-0.11(-5.06%)
Apr 10, 2017
2.206
2.285
2.127
2.259
1,108,864
+0.05(+2.39%)
Apr 07, 2017
2.197
2.241
2.030
2.206
1,477,858
+0.09(+4.15%)
Apr 06, 2017
1.837
2.140
1.821
2.118
2,509,407
+0.29(+15.87%)
Apr 05, 2017
1.916
1.969
1.819
1.828
1,051,937
-0.08(-4.15%)
Apr 04, 2017
1.890
1.916
1.846
1.907
829,679
+0.03(+1.40%)
Apr 03, 2017
1.943
1.979
1.828
1.881
1,177,610
-0.05(-2.73%)
Mar 31, 2017
1.978
2.057
1.881
1.934
1,409,710
-0.11(-5.17%)
Mar 30, 2017
2.171
2.241
2.013
2.039
2,419,628
-0.06(-2.93%)
Mar 29, 2017
1.951
2.202
1.899
2.101
3,748,017
+0.24(+12.74%)
Mar 28, 2017
1.819
1.978
1.811
1.863
3,863,734
+0.20(+12.17%)
Mar 27, 2017
1.661
1.679
1.582
1.661
508,106
+0.05(+3.28%)
Mar 24, 2017
1.582
1.679
1.556
1.609
1,232,012
+0.05(+3.39%)
Mar 23, 2017
1.424
1.565
1.406
1.556
347,279
+0.12(+8.59%)
Mar 22, 2017
1.424
1.503
1.406
1.433
325,946
+0.01(+0.62%)
Mar 21, 2017
1.644
1.652
1.415
1.424
885,263
-0.21(-12.90%)
Mar 20, 2017
1.661
1.670
1.592
1.635
333,225
-0.04(-2.10%)
Mar 17, 2017
1.538
1.670
1.521
1.670
1,012,689
+0.15(+9.83%)
Mar 16, 2017
1.512
1.565
1.503
1.521
671,031
+0.01(+0.58%)
Mar 15, 2017
1.485
1.547
1.485
1.512
815,486
+0.05(+3.61%)
Mar 14, 2017
1.503
1.521
1.424
1.459
382,654
-0.04(-2.35%)
Mar 13, 2017
1.459
1.547
1.415
1.494
787,540
+0.09(+6.25%)
Mar 10, 2017
1.415
1.415
1.336
1.406
604,353
+0.01(+0.63%)
Mar 09, 2017
1.459
1.459
1.336
1.398
310,112
-0.03(-1.85%)
Mar 08, 2017
1.406
1.450
1.380
1.424
384,994
+0.05(+3.85%)
Mar 07, 2017
1.494
1.494
1.301
1.371
578,454
-0.07(-4.88%)
Mar 06, 2017
1.327
1.481
1.327
1.442
1,432,999
+0.09(+6.49%)
Mar 03, 2017
1.354
1.367
1.327
1.354
349,500
+0.03(+1.99%)
Mar 02, 2017
1.310
1.354
1.275
1.327
1,010,191
+0.01(+0.67%)
Mar 01, 2017
1.274
1.318
1.261
1.318
785,240
+0.08(+6.38%)
Feb 28, 2017
1.231
1.257
1.195
1.239
674,609
+0.03(+2.17%)
Feb 27, 2017
1.187
1.257
1.178
1.213
447,200
+0.04(+2.99%)
Feb 24, 2017
1.248
1.274
1.178
1.178
842,702
-0.03(-2.19%)
Feb 23, 2017
1.231
1.248
1.178
1.204
567,678
+0.02(+1.48%)
Feb 22, 2017
1.213
1.274
1.178
1.187
646,789
+0.00(+0.00%)
Feb 21, 2017
1.169
1.239
1.160
1.187
724,770
+0.04(+3.85%)
Feb 17, 2017
1.143
1.143
1.143
0
+0.04(+4.00%)
Feb 16, 2017
1.178
1.204
1.081
1.099
932,857
-0.06(-5.30%)
Feb 15, 2017
1.213
1.221
1.134
1.160
755,194
-0.04(-3.65%)
Feb 14, 2017
1.213
1.283
1.178
1.204
401,393
+0.01(+0.74%)
Feb 13, 2017
1.283
1.318
1.178
1.195
494,109
-0.08(-6.21%)
Feb 10, 2017
1.283
1.318
1.257
1.274
397,120
+0.01(+0.69%)
Feb 09, 2017
1.327
1.345
1.266
1.266
189,478
-0.04(-3.36%)
Feb 08, 2017
1.248
1.398
1.248
1.310
325,340
+0.05(+4.20%)
Feb 07, 2017
1.301
1.362
1.257
1.257
323,127
-0.04(-2.72%)
Feb 06, 2017
1.318
1.354
1.284
1.292
349,475
-0.03(-2.00%)
Feb 03, 2017
1.292
1.318
1.266
1.318
207,663
+0.04(+2.74%)
Feb 02, 2017
1.310
1.310
1.248
1.283
112,821
-0.04(-2.67%)
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
.