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 (%)
May 31, 2017
1.829
1.846
1.794
1.811
180,132
-0.02(-0.96%)
May 30, 2017
1.873
1.917
1.811
1.829
319,081
-0.08(-4.15%)
May 26, 2017
1.829
1.926
1.820
1.908
341,503
+0.07(+3.83%)
May 25, 2017
1.890
1.934
1.811
1.838
740,929
-0.04(-1.88%)
May 24, 2017
1.934
1.996
1.873
1.873
579,910
-0.06(-3.18%)
May 23, 2017
1.873
1.961
1.829
1.934
426,603
+0.07(+3.77%)
May 22, 2017
1.882
1.917
1.802
1.864
300,064
-0.01(-0.47%)
May 19, 2017
1.908
1.908
1.803
1.873
574,723
+0.06(+3.40%)
May 18, 2017
1.802
1.899
1.802
1.811
461,560
-0.04(-1.90%)
May 17, 2017
1.882
1.899
1.820
1.846
289,637
-0.04(-1.87%)
May 16, 2017
1.882
1.934
1.864
1.882
288,788
+0.00(+0.00%)
May 15, 2017
1.934
1.934
1.882
1.882
420,946
-0.04(-1.83%)
May 12, 2017
1.961
1.969
1.890
1.917
295,284
-0.05(-2.68%)
May 11, 2017
1.978
1.996
1.934
1.969
320,465
-0.03(-1.32%)
May 10, 2017
1.926
2.040
1.926
1.996
694,017
+0.07(+3.65%)
May 09, 2017
1.882
1.961
1.864
1.926
600,503
+0.04(+2.34%)
May 08, 2017
1.917
1.917
1.820
1.882
325,972
+0.02(+0.94%)
May 05, 2017
1.811
1.890
1.802
1.864
483,150
+0.06(+3.41%)
May 04, 2017
1.908
1.932
1.776
1.802
1,342,754
-0.13(-6.82%)
May 03, 2017
1.969
1.969
1.890
1.934
680,149
-0.08(-3.93%)
May 02, 2017
1.969
2.040
1.899
2.013
487,779
+0.03(+1.33%)
May 01, 2017
1.908
2.066
1.882
1.987
972,845
+0.11(+6.10%)
Apr 28, 2017
1.961
1.961
1.864
1.873
613,310
-0.10(-4.91%)
Apr 27, 2017
1.908
1.978
1.890
1.969
360,397
+0.06(+3.23%)
Apr 26, 2017
1.899
1.978
1.864
1.908
485,090
+0.01(+0.46%)
Apr 25, 2017
1.987
1.987
1.899
1.899
356,249
-0.07(-3.57%)
Apr 24, 2017
1.926
2.013
1.785
1.969
823,756
+0.07(+3.70%)
Apr 21, 2017
1.864
1.978
1.846
1.899
628,191
+0.03(+1.41%)
Apr 20, 2017
1.952
1.961
1.855
1.873
723,191
-0.07(-3.62%)
Apr 19, 2017
1.961
2.022
1.917
1.943
439,371
-0.02(-0.90%)
Apr 18, 2017
1.987
1.987
1.864
1.961
857,434
-0.07(-3.46%)
Apr 17, 2017
2.145
2.145
1.917
2.031
847,729
-0.11(-4.94%)
Apr 13, 2017
2.049
2.224
2.049
2.137
1,141,713
+0.08(+3.85%)
Apr 12, 2017
2.145
2.189
2.040
2.057
641,710
-0.09(-4.10%)
Apr 11, 2017
2.286
2.286
2.101
2.145
860,120
-0.11(-5.06%)
Apr 10, 2017
2.207
2.286
2.128
2.260
1,108,521
+0.05(+2.39%)
Apr 07, 2017
2.198
2.242
2.031
2.207
1,477,401
+0.09(+4.15%)
Apr 06, 2017
1.838
2.141
1.822
2.119
2,508,631
+0.29(+15.87%)
Apr 05, 2017
1.917
1.969
1.820
1.829
1,051,611
-0.08(-4.15%)
Apr 04, 2017
1.890
1.917
1.846
1.908
829,422
+0.03(+1.40%)
Apr 03, 2017
1.943
1.979
1.829
1.882
1,177,246
-0.05(-2.73%)
Mar 31, 2017
1.978
2.057
1.882
1.934
1,409,273
-0.11(-5.17%)
Mar 30, 2017
2.172
2.242
2.013
2.040
2,418,879
-0.06(-2.93%)
Mar 29, 2017
1.952
2.202
1.899
2.101
3,746,858
+0.24(+12.74%)
Mar 28, 2017
1.820
1.978
1.811
1.864
3,862,539
+0.20(+12.17%)
Mar 27, 2017
1.662
1.679
1.583
1.662
507,949
+0.05(+3.28%)
Mar 24, 2017
1.583
1.679
1.556
1.609
1,231,631
+0.05(+3.39%)
Mar 23, 2017
1.424
1.565
1.407
1.556
347,172
+0.12(+8.59%)
Mar 22, 2017
1.424
1.504
1.407
1.433
325,846
+0.01(+0.62%)
Mar 21, 2017
1.644
1.653
1.416
1.424
884,989
-0.21(-12.90%)
Mar 20, 2017
1.662
1.671
1.592
1.635
333,122
-0.04(-2.11%)
Mar 17, 2017
1.539
1.671
1.521
1.671
1,012,376
+0.15(+9.83%)
Mar 16, 2017
1.512
1.565
1.504
1.521
670,823
+0.01(+0.58%)
Mar 15, 2017
1.486
1.547
1.486
1.512
815,233
+0.05(+3.61%)
Mar 14, 2017
1.504
1.521
1.424
1.460
382,536
-0.04(-2.35%)
Mar 13, 2017
1.460
1.547
1.416
1.495
787,297
+0.09(+6.25%)
Mar 10, 2017
1.416
1.416
1.336
1.407
604,166
+0.01(+0.63%)
Mar 09, 2017
1.460
1.460
1.336
1.398
310,016
-0.03(-1.85%)
Mar 08, 2017
1.407
1.451
1.380
1.424
384,875
+0.05(+3.85%)
Mar 07, 2017
1.495
1.495
1.301
1.372
578,275
-0.07(-4.88%)
Mar 06, 2017
1.328
1.482
1.328
1.442
1,432,556
+0.09(+6.49%)
Mar 03, 2017
1.354
1.367
1.328
1.354
349,392
+0.03(+1.99%)
Mar 02, 2017
1.310
1.354
1.275
1.328
1,009,878
+0.01(+0.67%)
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
.