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
)
6.030
+0.010 (+0.17%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 10, 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 (%)
Jul 31, 2023
3.179
3.236
3.160
3.169
752,390
-0.01(-0.30%)
Jul 28, 2023
3.055
3.179
3.048
3.179
875,491
+0.12(+4.05%)
Jul 27, 2023
3.141
3.150
3.008
3.055
838,906
-0.10(-3.02%)
Jul 26, 2023
3.093
3.150
3.084
3.150
469,350
+0.07(+2.16%)
Jul 25, 2023
3.074
3.136
3.074
3.084
431,357
+0.03(+0.93%)
Jul 24, 2023
3.093
3.093
3.027
3.055
569,586
-0.03(-0.93%)
Jul 21, 2023
3.103
3.122
3.027
3.084
596,947
+0.01(+0.31%)
Jul 20, 2023
3.084
3.108
3.055
3.074
374,243
-0.02(-0.62%)
Jul 19, 2023
3.065
3.103
3.055
3.093
266,101
+0.03(+0.93%)
Jul 18, 2023
3.065
3.131
3.046
3.065
371,725
-0.02(-0.62%)
Jul 17, 2023
3.160
3.169
3.074
3.084
389,524
-0.05(-1.52%)
Jul 14, 2023
3.169
3.171
3.122
3.131
397,149
-0.07(-2.08%)
Jul 13, 2023
3.207
3.226
3.169
3.198
431,601
+0.00(+0.00%)
Jul 12, 2023
3.198
3.265
3.198
3.198
436,404
+0.03(+0.90%)
Jul 11, 2023
3.131
3.193
3.131
3.169
518,633
+0.04(+1.22%)
Jul 10, 2023
3.141
3.198
3.112
3.131
373,647
-0.02(-0.60%)
Jul 07, 2023
3.036
3.188
3.036
3.150
1,252,566
+0.09(+2.80%)
Jul 06, 2023
3.055
3.074
2.979
3.065
678,163
-0.03(-0.92%)
Jul 05, 2023
3.103
3.112
3.017
3.093
647,108
-0.07(-2.11%)
Jul 03, 2023
3.093
3.160
3.084
3.160
495,296
+0.06(+1.84%)
Jun 30, 2023
3.103
3.136
3.076
3.103
694,502
+0.01(+0.31%)
Jun 29, 2023
3.055
3.103
3.022
3.093
610,700
+0.03(+0.93%)
Jun 28, 2023
3.084
3.084
3.027
3.065
476,505
-0.01(-0.31%)
Jun 27, 2023
3.103
3.122
3.065
3.074
447,036
-0.03(-0.92%)
Jun 26, 2023
3.084
3.131
3.084
3.103
502,170
+0.01(+0.31%)
Jun 23, 2023
3.084
3.112
3.065
3.093
1,141,740
-0.01(-0.31%)
Jun 22, 2023
3.093
3.131
3.074
3.103
568,892
+0.00(+0.00%)
Jun 21, 2023
3.141
3.150
3.093
3.103
468,262
-0.03(-0.91%)
Jun 20, 2023
3.179
3.179
3.093
3.131
485,754
-0.06(-1.79%)
Jun 16, 2023
3.246
3.246
3.169
3.188
525,584
-0.03(-0.89%)
Jun 15, 2023
3.188
3.236
3.160
3.217
580,585
+0.02(+0.60%)
Jun 14, 2023
3.112
3.231
3.112
3.198
392,513
+0.10(+3.07%)
Jun 13, 2023
3.160
3.169
3.093
3.103
485,032
-0.01(-0.31%)
Jun 12, 2023
3.150
3.160
3.098
3.112
557,093
-0.03(-0.91%)
Jun 09, 2023
3.217
3.231
3.141
3.141
487,567
-0.08(-2.37%)
Jun 08, 2023
3.322
3.374
3.203
3.217
736,641
-0.12(-3.70%)
Jun 07, 2023
3.379
3.417
3.322
3.341
501,822
-0.02(-0.57%)
Jun 06, 2023
3.265
3.369
3.218
3.360
484,016
+0.10(+3.22%)
Jun 05, 2023
3.293
3.336
3.246
3.255
465,428
+0.00(+0.00%)
Jun 02, 2023
3.150
3.265
3.122
3.255
653,096
+0.18(+5.88%)
Jun 01, 2023
3.017
3.103
3.017
3.074
536,337
+0.06(+1.89%)
May 31, 2023
3.046
3.074
2.989
3.017
1,224,218
-0.05(-1.55%)
May 30, 2023
3.179
3.212
3.065
3.065
1,107,570
-0.11(-3.59%)
May 26, 2023
3.217
3.293
3.165
3.179
585,567
-0.02(-0.60%)
May 25, 2023
3.388
3.388
3.198
3.198
928,094
-0.16(-4.82%)
May 24, 2023
3.444
3.444
3.342
3.360
1,078,685
-0.08(-2.45%)
May 23, 2023
3.482
3.547
3.435
3.444
1,510,530
+0.03(+0.82%)
May 22, 2023
3.435
3.477
3.369
3.416
1,453,587
+0.07(+1.96%)
May 19, 2023
3.369
3.403
3.332
3.350
734,569
-0.03(-0.83%)
May 18, 2023
3.416
3.416
3.350
3.378
811,648
-0.05(-1.37%)
May 17, 2023
3.360
3.444
3.360
3.425
784,763
+0.08(+2.24%)
May 16, 2023
3.266
3.397
3.266
3.350
844,440
+0.06(+1.71%)
May 15, 2023
3.303
3.364
3.266
3.294
1,069,974
-0.02(-0.57%)
May 12, 2023
3.378
3.435
3.294
3.313
838,581
-0.04(-1.12%)
May 11, 2023
3.294
3.387
3.275
3.350
995,073
-0.08(-2.19%)
May 10, 2023
3.472
3.472
3.388
3.425
613,572
-0.03(-0.82%)
May 09, 2023
3.416
3.472
3.378
3.454
476,028
+0.02(+0.55%)
May 08, 2023
3.407
3.463
3.407
3.435
557,757
+0.05(+1.38%)
May 05, 2023
3.285
3.407
3.280
3.388
964,401
+0.19(+5.86%)
May 04, 2023
3.219
3.238
3.153
3.200
695,008
-0.05(-1.44%)
May 03, 2023
3.350
3.378
3.228
3.247
953,079
-0.10(-3.08%)
May 02, 2023
3.425
3.444
3.332
3.350
882,557
-0.09(-2.72%)
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
.