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
)
5.570
-0.010 (-0.18%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2018
2.637
2.663
2.558
2.567
471,412
-0.08(-2.99%)
Apr 27, 2018
2.672
2.690
2.602
2.646
396,708
-0.02(-0.66%)
Apr 26, 2018
2.742
2.773
2.654
2.663
430,170
-0.05(-1.94%)
Apr 25, 2018
2.725
2.769
2.690
2.716
336,108
+0.00(+0.00%)
Apr 24, 2018
2.795
2.839
2.663
2.716
764,078
-0.07(-2.52%)
Apr 23, 2018
2.769
2.892
2.769
2.786
639,651
+0.03(+0.96%)
Apr 20, 2018
2.786
2.804
2.742
2.760
309,325
-0.03(-0.95%)
Apr 19, 2018
2.760
2.813
2.716
2.786
455,908
+0.00(+0.00%)
Apr 18, 2018
2.760
2.839
2.716
2.786
542,654
+0.04(+1.28%)
Apr 17, 2018
2.778
2.813
2.720
2.751
380,081
-0.02(-0.63%)
Apr 16, 2018
2.813
2.830
2.751
2.769
217,338
-0.01(-0.32%)
Apr 13, 2018
2.725
2.808
2.685
2.778
311,590
+0.05(+1.94%)
Apr 12, 2018
2.716
2.756
2.707
2.725
261,265
+0.04(+1.31%)
Apr 11, 2018
2.698
2.778
2.664
2.690
375,173
-0.04(-1.61%)
Apr 10, 2018
2.637
2.751
2.637
2.734
395,955
+0.16(+6.14%)
Apr 09, 2018
2.558
2.654
2.549
2.575
435,690
+0.02(+0.69%)
Apr 06, 2018
2.734
2.738
2.527
2.558
727,111
-0.18(-6.73%)
Apr 05, 2018
2.628
2.791
2.628
2.742
521,438
+0.14(+5.41%)
Apr 04, 2018
2.584
2.646
2.496
2.602
761,741
-0.01(-0.34%)
Apr 03, 2018
2.716
2.786
2.606
2.611
780,588
-0.11(-4.19%)
Apr 02, 2018
2.786
2.837
2.654
2.725
771,187
-0.06(-2.21%)
Mar 29, 2018
2.786
2.786
2.786
0
+0.13(+4.97%)
Mar 28, 2018
2.813
2.839
2.571
2.654
1,237,267
-0.16(-5.63%)
Mar 27, 2018
2.962
3.006
2.804
2.813
466,400
-0.15(-5.04%)
Mar 26, 2018
2.945
2.997
2.857
2.962
751,274
+0.11(+4.01%)
Mar 23, 2018
3.006
3.085
2.843
2.848
633,870
-0.16(-5.26%)
Mar 22, 2018
3.059
3.120
2.988
3.006
331,983
-0.08(-2.56%)
Mar 21, 2018
2.997
3.138
2.931
3.085
922,138
+0.07(+2.33%)
Mar 20, 2018
3.059
3.094
2.945
3.015
610,324
-0.04(-1.44%)
Mar 19, 2018
3.112
3.173
2.945
3.059
756,584
-0.05(-1.69%)
Mar 16, 2018
3.235
3.235
3.103
3.112
1,219,834
-0.14(-4.32%)
Mar 15, 2018
3.243
3.309
3.226
3.252
320,108
+0.02(+0.54%)
Mar 14, 2018
3.349
3.358
3.076
3.235
1,812,732
-0.10(-2.90%)
Mar 13, 2018
3.402
3.472
3.309
3.331
801,630
-0.05(-1.56%)
Mar 12, 2018
3.481
3.511
3.358
3.384
1,801,235
+0.10(+2.94%)
Mar 09, 2018
3.296
3.358
3.261
3.287
484,248
+0.03(+0.81%)
Mar 08, 2018
3.261
3.296
3.203
3.261
532,571
+0.03(+0.82%)
Mar 07, 2018
3.164
3.235
724,606
-0.18(-5.40%)
Mar 06, 2018
3.366
3.463
3.314
3.419
581,524
+0.02(+0.52%)
Mar 05, 2018
3.305
3.428
3.287
3.402
421,664
+0.08(+2.38%)
Mar 02, 2018
3.279
3.410
3.217
3.322
529,991
-0.02(-0.53%)
Mar 01, 2018
3.217
3.410
3.217
3.340
733,636
+0.12(+3.83%)
Feb 28, 2018
3.358
3.393
3.208
3.217
1,019,707
-0.13(-3.94%)
Feb 27, 2018
3.428
3.446
3.305
3.349
576,014
-0.08(-2.31%)
Feb 26, 2018
3.358
3.454
3.358
3.428
642,770
+0.08(+2.36%)
Feb 23, 2018
3.314
3.371
3.303
3.349
544,121
+0.05(+1.60%)
Feb 22, 2018
3.296
349,636
+0.06(+1.90%)
Feb 21, 2018
3.173
3.322
3.173
3.235
437,784
+0.05(+1.66%)
Feb 20, 2018
3.085
3.322
3.085
3.182
819,715
+0.04(+1.40%)
Feb 16, 2018
3.138
3.138
3.138
0
-0.07(-2.19%)
Feb 15, 2018
3.112
3.252
3.032
3.208
1,137,904
+0.18(+5.80%)
Feb 14, 2018
2.892
3.041
2.892
3.032
360,333
+0.16(+5.50%)
Feb 13, 2018
2.901
2.936
2.848
2.874
202,662
-0.07(-2.39%)
Feb 12, 2018
2.804
2.971
2.742
2.945
481,937
+0.11(+4.04%)
Feb 09, 2018
2.769
2.883
2.707
2.830
529,553
+0.09(+3.21%)
Feb 08, 2018
2.918
2.945
2.742
2.742
410,450
-0.17(-5.74%)
Feb 07, 2018
2.857
2.980
2.821
2.909
394,486
+0.04(+1.22%)
Feb 06, 2018
2.637
2.927
2.637
2.874
909,067
+0.17(+6.17%)
Feb 05, 2018
2.690
2.800
2.690
2.707
624,463
-0.08(-2.84%)
Feb 02, 2018
2.945
2.945
2.778
2.786
553,490
-0.19(-6.49%)
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
.