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
)
5.670
+0.030 (+0.53%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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, 2018
2.814
3.165
2.814
3.139
2,253,813
+0.35(+12.62%)
May 30, 2018
2.814
2.814
2.664
2.787
580,982
+0.06(+2.26%)
May 29, 2018
2.638
2.761
2.620
2.726
626,618
+0.05(+1.97%)
May 25, 2018
2.673
2.673
2.673
0
-0.02(-0.65%)
May 24, 2018
2.726
2.743
2.647
2.690
239,954
-0.04(-1.29%)
May 23, 2018
2.726
2.743
2.655
2.726
218,260
+0.00(+0.00%)
May 22, 2018
2.734
2.805
2.717
2.726
319,442
-0.02(-0.64%)
May 21, 2018
2.726
2.814
2.726
2.743
194,055
+0.03(+0.97%)
May 18, 2018
2.805
2.831
2.717
2.717
291,129
-0.06(-2.22%)
May 17, 2018
2.770
2.846
2.761
2.778
207,391
+0.00(+0.00%)
May 16, 2018
2.814
2.814
2.699
2.778
506,710
-0.03(-0.94%)
May 15, 2018
2.901
2.901
2.778
2.805
486,246
-0.10(-3.33%)
May 14, 2018
2.919
2.945
2.858
2.901
347,827
+0.00(+0.00%)
May 11, 2018
2.884
2.928
2.840
2.901
395,249
+0.04(+1.23%)
May 10, 2018
2.875
2.945
2.840
2.866
347,741
+0.00(+0.00%)
May 09, 2018
2.831
2.884
2.824
2.866
255,015
+0.05(+1.87%)
May 08, 2018
2.770
2.840
2.765
2.814
273,471
+0.04(+1.27%)
May 07, 2018
2.682
2.840
2.682
2.778
438,741
+0.10(+3.61%)
May 04, 2018
2.708
2.739
2.647
2.682
463,679
-0.03(-0.97%)
May 03, 2018
2.673
2.778
2.664
2.708
309,342
+0.04(+1.65%)
May 02, 2018
2.567
2.730
2.567
2.664
555,254
+0.13(+5.21%)
May 01, 2018
2.550
2.603
2.497
2.532
435,417
-0.04(-1.37%)
Apr 30, 2018
2.638
2.664
2.559
2.567
471,266
-0.08(-2.99%)
Apr 27, 2018
2.673
2.690
2.603
2.647
396,585
-0.02(-0.66%)
Apr 26, 2018
2.743
2.774
2.655
2.664
430,037
-0.05(-1.94%)
Apr 25, 2018
2.726
2.770
2.690
2.717
336,004
+0.00(+0.00%)
Apr 24, 2018
2.796
2.840
2.664
2.717
763,841
-0.07(-2.52%)
Apr 23, 2018
2.770
2.893
2.770
2.787
639,453
+0.03(+0.96%)
Apr 20, 2018
2.787
2.805
2.743
2.761
309,229
-0.03(-0.95%)
Apr 19, 2018
2.761
2.814
2.717
2.787
455,767
+0.00(+0.00%)
Apr 18, 2018
2.761
2.840
2.717
2.787
542,486
+0.04(+1.28%)
Apr 17, 2018
2.778
2.814
2.721
2.752
379,963
-0.02(-0.64%)
Apr 16, 2018
2.814
2.831
2.752
2.770
217,271
-0.01(-0.32%)
Apr 13, 2018
2.726
2.809
2.686
2.778
311,493
+0.05(+1.94%)
Apr 12, 2018
2.717
2.756
2.708
2.726
261,184
+0.04(+1.31%)
Apr 11, 2018
2.699
2.778
2.665
2.690
375,056
-0.04(-1.61%)
Apr 10, 2018
2.638
2.752
2.638
2.734
395,832
+0.16(+6.14%)
Apr 09, 2018
2.559
2.655
2.550
2.576
435,555
+0.02(+0.69%)
Apr 06, 2018
2.734
2.739
2.528
2.559
726,886
-0.18(-6.73%)
Apr 05, 2018
2.629
2.792
2.629
2.743
521,276
+0.14(+5.41%)
Apr 04, 2018
2.585
2.647
2.497
2.603
761,505
-0.01(-0.34%)
Apr 03, 2018
2.717
2.787
2.607
2.611
780,346
-0.11(-4.19%)
Apr 02, 2018
2.787
2.837
2.655
2.726
770,948
-0.06(-2.21%)
Mar 29, 2018
2.787
2.787
2.787
0
+0.13(+4.97%)
Mar 28, 2018
2.814
2.840
2.572
2.655
1,236,884
-0.16(-5.62%)
Mar 27, 2018
2.963
3.007
2.805
2.814
466,256
-0.15(-5.04%)
Mar 26, 2018
2.945
2.998
2.858
2.963
751,041
+0.11(+4.01%)
Mar 23, 2018
3.007
3.086
2.844
2.849
633,674
-0.16(-5.26%)
Mar 22, 2018
3.060
3.121
2.989
3.007
331,880
-0.08(-2.56%)
Mar 21, 2018
2.998
3.139
2.932
3.086
921,853
+0.07(+2.33%)
Mar 20, 2018
3.060
3.095
2.945
3.016
610,135
-0.04(-1.44%)
Mar 19, 2018
3.112
3.174
2.945
3.060
756,349
-0.05(-1.69%)
Mar 16, 2018
3.236
3.236
3.104
3.112
1,219,457
-0.14(-4.32%)
Mar 15, 2018
3.244
3.310
3.227
3.253
320,009
+0.02(+0.54%)
Mar 14, 2018
3.350
3.359
3.077
3.236
1,812,171
-0.10(-2.90%)
Mar 13, 2018
3.403
3.473
3.310
3.332
801,382
-0.05(-1.56%)
Mar 12, 2018
3.482
3.513
3.359
3.385
1,800,677
+0.10(+2.94%)
Mar 09, 2018
3.297
3.359
3.262
3.288
484,099
+0.03(+0.81%)
Mar 08, 2018
3.262
3.297
3.204
3.262
532,406
+0.03(+0.82%)
Mar 07, 2018
3.165
3.236
724,382
-0.18(-5.40%)
Mar 06, 2018
3.367
3.464
3.315
3.420
581,344
+0.02(+0.52%)
Mar 05, 2018
3.306
3.429
3.288
3.403
421,533
+0.08(+2.38%)
Mar 02, 2018
3.280
3.411
3.218
3.324
529,827
-0.02(-0.53%)
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
.