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
-0.100 (-1.66%)
Official Closing 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, 2019
1.257
1.310
1.231
1.240
160,025
-0.04(-3.43%)
May 30, 2019
1.292
1.336
1.275
1.284
253,642
-0.03(-2.01%)
May 29, 2019
1.328
1.345
1.301
1.310
500,676
-0.04(-3.25%)
May 28, 2019
1.495
1.495
1.345
1.354
487,632
-0.06(-4.35%)
May 24, 2019
1.363
1.433
1.363
1.416
272,622
+0.08(+5.92%)
May 23, 2019
1.372
1.398
1.319
1.336
278,168
-0.06(-4.40%)
May 22, 2019
1.512
1.521
1.380
1.398
130,891
-0.11(-7.56%)
May 21, 2019
1.486
1.530
1.477
1.512
219,453
+0.06(+4.24%)
May 20, 2019
1.380
1.451
1.354
1.451
240,881
+0.07(+5.10%)
May 17, 2019
1.424
1.424
1.372
1.380
293,663
-0.07(-4.85%)
May 16, 2019
1.495
1.495
1.424
1.451
159,665
-0.02(-1.20%)
May 15, 2019
1.416
1.479
1.377
1.468
213,159
+0.04(+3.09%)
May 14, 2019
1.389
1.451
1.380
1.424
237,751
+0.06(+4.52%)
May 13, 2019
1.433
1.477
1.336
1.363
408,656
-0.04(-3.12%)
May 10, 2019
1.398
1.424
1.372
1.407
253,970
+0.02(+1.27%)
May 09, 2019
1.460
1.460
1.363
1.389
574,947
-0.07(-4.82%)
May 08, 2019
1.424
1.530
1.424
1.460
236,580
+0.04(+2.47%)
May 07, 2019
1.512
1.530
1.407
1.424
331,288
-0.10(-6.36%)
May 06, 2019
1.512
1.539
1.468
1.521
401,888
-0.07(-4.42%)
May 03, 2019
1.565
1.609
1.539
1.591
162,413
+0.05(+3.43%)
May 02, 2019
1.609
1.671
1.512
1.539
432,603
-0.08(-4.89%)
May 01, 2019
1.600
1.697
1.591
1.618
435,617
+0.04(+2.79%)
Apr 30, 2019
1.679
1.688
1.556
1.574
341,057
-0.09(-5.29%)
Apr 29, 2019
1.442
1.706
1.424
1.662
877,686
+0.21(+14.55%)
Apr 26, 2019
1.442
1.477
1.407
1.451
155,361
+0.01(+0.61%)
Apr 25, 2019
1.433
1.486
1.398
1.442
208,676
+0.02(+1.23%)
Apr 24, 2019
1.495
1.495
1.424
1.424
188,216
-0.07(-4.71%)
Apr 23, 2019
1.477
1.530
1.460
1.495
240,505
+0.02(+1.19%)
Apr 22, 2019
1.424
1.495
1.389
1.477
341,681
+0.05(+3.70%)
Apr 18, 2019
1.451
1.477
1.416
1.424
146,149
-0.03(-1.82%)
Apr 17, 2019
1.486
1.565
1.424
1.451
701,356
-0.01(-0.60%)
Apr 16, 2019
1.380
1.486
1.372
1.460
365,495
+0.09(+6.41%)
Apr 15, 2019
1.363
1.407
1.338
1.372
156,929
+0.02(+1.30%)
Apr 12, 2019
1.336
1.433
1.319
1.354
795,689
+0.04(+2.67%)
Apr 11, 2019
1.328
1.385
1.319
1.319
543,319
-0.02(-1.32%)
Apr 10, 2019
1.275
1.345
1.275
1.336
242,303
+0.06(+4.83%)
Apr 09, 2019
1.336
1.342
1.275
1.275
467,934
-0.06(-4.61%)
Apr 08, 2019
1.345
1.380
1.328
1.336
307,828
-0.01(-0.65%)
Apr 05, 2019
1.319
1.389
1.319
1.345
454,939
+0.03(+2.00%)
Apr 04, 2019
1.292
1.363
1.284
1.319
434,941
+0.04(+2.74%)
Apr 03, 2019
1.292
1.336
1.284
1.284
134,191
+0.00(+0.00%)
Apr 02, 2019
1.328
1.328
1.275
1.284
140,042
-0.04(-3.31%)
Apr 01, 2019
1.310
1.336
1.275
1.328
126,935
+0.04(+3.42%)
Mar 29, 2019
1.336
1.336
1.275
1.284
316,865
-0.05(-3.95%)
Mar 28, 2019
1.336
1.363
1.301
1.336
274,225
+0.02(+1.33%)
Mar 27, 2019
1.284
1.336
1.249
1.319
340,740
+0.04(+3.45%)
Mar 26, 2019
1.240
1.284
1.196
1.275
248,629
+0.05(+4.32%)
Mar 25, 2019
1.231
1.257
1.187
1.222
259,883
-0.01(-0.71%)
Mar 22, 2019
1.310
1.336
1.231
1.231
377,600
-0.10(-7.29%)
Mar 21, 2019
1.336
1.345
1.301
1.328
179,531
-0.01(-0.66%)
Mar 20, 2019
1.319
1.354
1.292
1.336
129,092
+0.03(+2.01%)
Mar 19, 2019
1.380
1.389
1.301
1.310
222,085
-0.05(-3.87%)
Mar 18, 2019
1.372
1.407
1.336
1.363
241,077
+0.01(+0.65%)
Mar 15, 2019
1.345
1.363
1.328
1.354
652,952
+0.03(+1.99%)
Mar 14, 2019
1.310
1.336
1.290
1.328
247,530
+0.04(+2.72%)
Mar 13, 2019
1.266
1.301
1.249
1.292
271,165
+0.02(+1.38%)
Mar 12, 2019
1.240
1.292
1.222
1.275
126,091
+0.04(+2.84%)
Mar 11, 2019
1.196
1.266
1.161
1.240
218,397
+0.05(+4.44%)
Mar 08, 2019
1.213
1.231
1.125
1.187
379,306
-0.04(-3.57%)
Mar 07, 2019
1.249
1.257
1.213
1.231
230,739
-0.04(-2.78%)
Mar 06, 2019
1.345
1.354
1.213
1.266
461,907
-0.09(-6.49%)
Mar 05, 2019
1.398
1.407
1.336
1.354
354,311
-0.03(-1.91%)
Mar 04, 2019
1.354
1.407
1.347
1.380
470,030
+0.03(+1.95%)
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
.