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 (%)
Aug 31, 2018
2.452
2.452
2.452
0
-0.06(-2.45%)
Aug 30, 2018
2.619
2.628
2.496
2.514
597,600
-0.11(-4.35%)
Aug 29, 2018
2.654
2.672
2.619
2.628
179,338
-0.03(-0.99%)
Aug 28, 2018
2.690
2.698
2.646
2.654
203,117
-0.04(-1.31%)
Aug 27, 2018
2.716
2.769
2.690
2.690
241,163
-0.06(-2.24%)
Aug 24, 2018
2.654
2.795
2.654
2.751
501,726
+0.11(+3.99%)
Aug 23, 2018
2.707
2.725
2.611
2.646
1,085,744
-0.07(-2.59%)
Aug 22, 2018
2.742
2.795
2.694
2.716
392,988
-0.02(-0.64%)
Aug 21, 2018
2.628
2.760
2.593
2.734
481,669
+0.09(+3.32%)
Aug 20, 2018
2.558
2.654
2.558
2.646
1,304,650
+0.11(+4.51%)
Aug 17, 2018
2.584
2.615
2.523
2.531
335,963
-0.07(-2.70%)
Aug 16, 2018
2.523
2.690
2.523
2.602
388,090
+0.06(+2.42%)
Aug 15, 2018
2.663
2.663
2.531
2.540
537,169
-0.13(-4.93%)
Aug 14, 2018
2.672
2.734
2.663
2.672
349,167
+0.00(+0.00%)
Aug 13, 2018
2.769
2.778
2.646
2.672
448,757
-0.10(-3.49%)
Aug 10, 2018
2.786
2.826
2.742
2.769
197,277
-0.03(-0.94%)
Aug 09, 2018
2.830
2.883
2.786
2.795
240,421
-0.03(-0.93%)
Aug 08, 2018
2.927
2.927
2.813
2.821
329,085
-0.11(-3.60%)
Aug 07, 2018
2.962
3.015
2.901
2.927
174,777
-0.04(-1.48%)
Aug 06, 2018
2.918
2.997
2.907
2.971
140,187
+0.05(+1.81%)
Aug 03, 2018
2.971
2.993
2.901
2.918
235,617
-0.05(-1.78%)
Aug 02, 2018
3.006
3.007
2.927
2.971
264,096
-0.06(-2.03%)
Aug 01, 2018
2.909
3.050
2.883
3.032
316,596
+0.11(+3.92%)
Jul 31, 2018
2.997
3.032
2.892
2.918
569,544
+0.07(+2.47%)
Jul 30, 2018
2.804
2.848
2.786
2.848
419,196
+0.06(+2.21%)
Jul 27, 2018
2.839
2.848
2.742
2.786
787,061
-0.07(-2.46%)
Jul 26, 2018
2.839
3.006
2.742
2.857
1,006,366
-0.17(-5.52%)
Jul 25, 2018
3.050
3.103
2.988
3.024
259,732
-0.02(-0.58%)
Jul 24, 2018
3.024
3.076
2.980
3.041
317,452
+0.07(+2.37%)
Jul 23, 2018
3.032
3.032
2.945
2.971
262,029
-0.04(-1.17%)
Jul 20, 2018
3.059
3.094
2.988
3.006
233,455
-0.05(-1.72%)
Jul 19, 2018
3.138
3.191
3.050
3.059
183,458
-0.10(-3.06%)
Jul 18, 2018
3.120
3.191
3.059
3.155
214,462
+0.09(+2.87%)
Jul 17, 2018
2.988
3.112
2.988
3.068
204,071
+0.05(+1.75%)
Jul 16, 2018
3.120
3.120
2.997
3.015
245,364
-0.10(-3.11%)
Jul 13, 2018
3.138
3.173
3.085
3.112
280,223
-0.03(-0.84%)
Jul 12, 2018
3.076
3.147
3.015
3.138
363,666
+0.10(+3.18%)
Jul 11, 2018
2.962
3.059
2.945
3.041
362,056
+0.04(+1.47%)
Jul 10, 2018
3.094
3.129
2.980
2.997
387,546
-0.11(-3.40%)
Jul 09, 2018
3.041
3.112
2.971
3.103
221,170
+0.08(+2.62%)
Jul 06, 2018
3.006
3.103
2.997
3.024
231,451
+0.01(+0.29%)
Jul 05, 2018
3.006
3.098
2.962
3.015
526,693
+0.04(+1.18%)
Jul 03, 2018
2.980
2.980
2.980
0
+0.02(+0.59%)
Jul 02, 2018
2.980
2.997
2.892
2.962
412,186
-0.03(-0.88%)
Jun 29, 2018
3.085
3.112
2.971
2.988
578,771
-0.11(-3.41%)
Jun 28, 2018
3.085
3.129
3.050
3.094
461,320
-0.01(-0.28%)
Jun 27, 2018
3.261
3.314
3.050
3.103
712,678
-0.15(-4.59%)
Jun 26, 2018
3.243
3.287
3.199
3.252
805,141
-0.01(-0.27%)
Jun 25, 2018
3.314
3.314
3.191
3.261
492,258
-0.08(-2.37%)
Jun 22, 2018
3.296
3.371
3.287
3.340
1,206,507
+0.06(+1.88%)
Jun 21, 2018
3.296
3.305
3.217
3.279
179,393
-0.04(-1.06%)
Jun 20, 2018
3.358
3.366
3.226
3.314
427,804
-0.04(-1.05%)
Jun 19, 2018
3.279
3.380
3.279
3.349
422,740
+0.02(+0.53%)
Jun 18, 2018
3.243
3.358
3.217
3.331
474,786
-0.01(-0.26%)
Jun 15, 2018
3.402
3.305
3.340
435,029
-0.06(-1.81%)
Jun 14, 2018
3.340
3.428
3.314
3.402
647,709
+0.04(+1.31%)
Jun 13, 2018
3.340
3.384
3.296
3.358
281,453
+0.02(+0.53%)
Jun 12, 2018
3.340
3.366
3.296
3.340
313,098
+0.02(+0.53%)
Jun 11, 2018
3.331
3.358
3.300
3.322
331,721
+0.01(+0.27%)
Jun 08, 2018
3.340
3.384
3.208
3.314
500,025
-0.05(-1.57%)
Jun 07, 2018
3.340
3.375
3.296
3.366
319,241
+0.03(+0.79%)
Jun 06, 2018
3.314
3.340
817,902
-0.05(-1.55%)
Jun 05, 2018
3.296
3.402
3.288
3.393
1,280,131
+0.09(+2.66%)
Jun 04, 2018
3.252
3.305
3.218
3.305
680,989
+0.06(+1.90%)
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
.