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 28, 2021
3.253
3.271
3.174
3.244
2,547,524
-0.01(-0.27%)
May 27, 2021
3.253
3.287
3.130
3.253
3,329,182
-0.13(-3.90%)
May 26, 2021
3.455
3.473
3.271
3.385
2,171,625
-0.02(-0.52%)
May 25, 2021
3.825
3.825
3.385
3.403
3,319,396
-0.47(-12.24%)
May 24, 2021
3.614
3.921
3.535
3.877
3,533,559
+0.27(+7.56%)
May 21, 2021
3.429
3.684
3.324
3.605
3,137,387
+0.16(+4.59%)
May 20, 2021
3.455
3.464
3.218
3.447
2,611,654
-0.01(-0.25%)
May 19, 2021
3.420
3.491
3.271
3.455
3,054,214
+0.02(+0.51%)
May 18, 2021
3.455
3.508
3.367
3.438
1,889,597
+0.04(+1.30%)
May 17, 2021
3.447
3.482
3.306
3.394
1,950,547
-0.12(-3.50%)
May 14, 2021
3.376
3.570
3.279
3.517
1,615,860
+0.10(+2.83%)
May 13, 2021
3.394
3.579
3.324
3.420
2,130,194
+0.04(+1.04%)
May 12, 2021
3.605
3.631
3.359
3.385
2,756,770
-0.30(-8.11%)
May 11, 2021
3.693
3.842
3.473
3.684
2,930,920
-0.20(-5.20%)
May 10, 2021
3.693
3.895
3.526
3.886
4,254,785
+0.37(+10.50%)
May 07, 2021
3.517
3.666
3.429
3.517
2,315,492
+0.04(+1.27%)
May 06, 2021
3.332
3.728
3.306
3.473
2,994,096
-0.06(-1.74%)
May 05, 2021
3.605
3.781
3.447
3.535
2,744,286
-0.17(-4.51%)
May 04, 2021
3.517
3.781
3.192
3.702
4,252,780
+0.23(+6.58%)
May 03, 2021
3.271
3.693
3.236
3.473
5,392,266
+0.32(+10.03%)
Apr 30, 2021
2.910
3.420
2.893
3.156
4,980,339
+0.24(+8.13%)
Apr 29, 2021
2.858
2.928
2.726
2.919
1,337,295
+0.11(+3.75%)
Apr 28, 2021
2.717
2.831
2.664
2.814
1,393,585
+0.10(+3.56%)
Apr 27, 2021
2.638
2.761
2.594
2.717
1,343,056
+0.09(+3.34%)
Apr 26, 2021
2.497
2.704
2.462
2.629
1,812,604
+0.17(+6.79%)
Apr 23, 2021
2.392
2.488
2.374
2.462
700,379
+0.04(+1.82%)
Apr 22, 2021
2.427
2.462
2.339
2.418
1,553,866
-0.01(-0.36%)
Apr 21, 2021
2.207
2.444
2.163
2.427
1,780,880
+0.31(+14.52%)
Apr 20, 2021
2.198
2.224
2.046
2.119
939,286
-0.08(-3.60%)
Apr 19, 2021
2.101
2.198
2.014
2.198
882,148
+0.13(+6.38%)
Apr 16, 2021
2.145
2.172
2.005
2.066
768,848
-0.02(-0.84%)
Apr 15, 2021
2.013
2.101
1.952
2.084
821,677
+0.09(+4.41%)
Apr 14, 2021
1.926
2.110
1.899
1.996
923,702
+0.13(+7.08%)
Apr 13, 2021
1.917
1.943
1.864
1.864
565,130
-0.06(-3.20%)
Apr 12, 2021
1.943
1.978
1.882
1.926
834,828
-0.04(-2.23%)
Apr 09, 2021
2.005
2.031
1.961
1.969
426,619
-0.02(-0.89%)
Apr 08, 2021
2.057
2.057
1.952
1.987
818,418
-0.08(-3.83%)
Apr 07, 2021
2.057
2.093
1.996
2.066
933,948
+0.00(+0.00%)
Apr 06, 2021
2.093
2.119
2.057
2.066
557,508
-0.02(-0.84%)
Apr 05, 2021
2.163
2.212
2.040
2.084
690,389
-0.07(-3.27%)
Apr 01, 2021
2.154
2.207
2.093
2.154
582,891
+0.00(+0.00%)
Mar 31, 2021
2.181
2.189
2.084
2.154
589,194
-0.03(-1.21%)
Mar 30, 2021
2.154
2.198
2.013
2.181
687,459
+0.02(+0.81%)
Mar 29, 2021
2.312
2.312
2.128
2.163
871,569
-0.16(-6.82%)
Mar 26, 2021
2.435
2.453
2.260
2.321
680,817
-0.04(-1.86%)
Mar 25, 2021
2.260
2.374
2.154
2.365
1,083,137
+0.11(+4.67%)
Mar 24, 2021
2.374
2.392
2.260
2.260
1,030,451
-0.05(-2.28%)
Mar 23, 2021
2.506
2.515
2.295
2.312
1,423,292
-0.19(-7.72%)
Mar 22, 2021
2.550
2.620
2.479
2.506
1,026,438
-0.03(-1.04%)
Mar 19, 2021
2.444
2.576
2.400
2.532
1,981,035
+0.02(+0.70%)
Mar 18, 2021
2.488
2.664
2.471
2.515
2,881,337
+0.03(+1.06%)
Mar 17, 2021
2.374
2.559
2.268
2.488
1,024,362
+0.12(+5.20%)
Mar 16, 2021
2.541
2.541
2.348
2.365
1,129,255
-0.18(-6.92%)
Mar 15, 2021
2.567
2.585
2.471
2.541
667,036
+0.03(+1.05%)
Mar 12, 2021
2.550
2.550
2.400
2.515
781,927
-0.04(-1.38%)
Mar 11, 2021
2.479
2.550
2.462
2.550
1,276,879
+0.07(+2.84%)
Mar 10, 2021
2.383
2.550
2.365
2.479
1,549,494
+0.10(+4.06%)
Mar 09, 2021
2.409
2.409
2.348
2.383
632,023
+0.00(+0.00%)
Mar 08, 2021
2.418
2.418
2.330
2.383
593,456
-0.04(-1.45%)
Mar 05, 2021
2.392
2.427
2.308
2.418
705,952
+0.02(+0.73%)
Mar 04, 2021
2.488
2.506
2.374
2.400
976,634
-0.11(-4.21%)
Mar 03, 2021
2.532
2.532
2.409
2.506
643,323
-0.01(-0.35%)
Mar 02, 2021
2.550
2.550
2.444
2.515
787,990
+0.02(+0.70%)
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
.