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, 2021
2.909
3.419
2.892
3.155
4,981,881
+0.24(+8.13%)
Apr 29, 2021
2.857
2.927
2.725
2.918
1,337,709
+0.11(+3.75%)
Apr 28, 2021
2.716
2.830
2.663
2.813
1,394,016
+0.10(+3.56%)
Apr 27, 2021
2.637
2.760
2.593
2.716
1,343,471
+0.09(+3.34%)
Apr 26, 2021
2.496
2.703
2.461
2.628
1,813,165
+0.17(+6.79%)
Apr 23, 2021
2.391
2.487
2.373
2.461
700,596
+0.04(+1.82%)
Apr 22, 2021
2.426
2.461
2.338
2.417
1,554,347
-0.01(-0.36%)
Apr 21, 2021
2.206
2.444
2.162
2.426
1,781,431
+0.31(+14.52%)
Apr 20, 2021
2.197
2.224
2.045
2.118
939,577
-0.08(-3.60%)
Apr 19, 2021
2.101
2.197
2.013
2.197
882,421
+0.13(+6.38%)
Apr 16, 2021
2.145
2.171
2.004
2.066
769,086
-0.02(-0.84%)
Apr 15, 2021
2.013
2.101
1.951
2.083
821,931
+0.09(+4.41%)
Apr 14, 2021
1.925
2.110
1.899
1.995
923,988
+0.13(+7.08%)
Apr 13, 2021
1.916
1.943
1.863
1.863
565,305
-0.06(-3.20%)
Apr 12, 2021
1.943
1.978
1.881
1.925
835,086
-0.04(-2.23%)
Apr 09, 2021
2.004
2.030
1.960
1.969
426,751
-0.02(-0.88%)
Apr 08, 2021
2.057
2.057
1.951
1.986
818,671
-0.08(-3.83%)
Apr 07, 2021
2.057
2.092
1.995
2.066
934,237
+0.00(+0.00%)
Apr 06, 2021
2.092
2.118
2.057
2.066
557,680
-0.02(-0.84%)
Apr 05, 2021
2.162
2.212
2.039
2.083
690,603
-0.07(-3.26%)
Apr 01, 2021
2.153
2.206
2.092
2.153
583,072
+0.00(+0.00%)
Mar 31, 2021
2.180
2.189
2.083
2.153
589,377
-0.03(-1.21%)
Mar 30, 2021
2.153
2.197
2.013
2.180
687,672
+0.02(+0.81%)
Mar 29, 2021
2.312
2.312
2.127
2.162
871,838
-0.16(-6.82%)
Mar 26, 2021
2.435
2.452
2.259
2.320
681,028
-0.04(-1.86%)
Mar 25, 2021
2.259
2.373
2.153
2.364
1,083,472
+0.11(+4.67%)
Mar 24, 2021
2.373
2.391
2.259
2.259
1,030,770
-0.05(-2.28%)
Mar 23, 2021
2.505
2.514
2.294
2.312
1,423,733
-0.19(-7.72%)
Mar 22, 2021
2.549
2.619
2.479
2.505
1,026,756
-0.03(-1.04%)
Mar 19, 2021
2.444
2.575
2.400
2.531
1,981,648
+0.02(+0.70%)
Mar 18, 2021
2.487
2.663
2.470
2.514
2,882,229
+0.03(+1.06%)
Mar 17, 2021
2.373
2.558
2.268
2.487
1,024,679
+0.12(+5.20%)
Mar 16, 2021
2.540
2.540
2.347
2.364
1,129,604
-0.18(-6.92%)
Mar 15, 2021
2.567
2.584
2.470
2.540
667,242
+0.03(+1.05%)
Mar 12, 2021
2.549
2.549
2.400
2.514
782,169
-0.04(-1.38%)
Mar 11, 2021
2.479
2.549
2.461
2.549
1,277,274
+0.07(+2.84%)
Mar 10, 2021
2.382
2.549
2.364
2.479
1,549,973
+0.10(+4.06%)
Mar 09, 2021
2.408
2.408
2.347
2.382
632,219
+0.00(+0.00%)
Mar 08, 2021
2.417
2.417
2.329
2.382
593,640
-0.04(-1.45%)
Mar 05, 2021
2.391
2.426
2.307
2.417
706,171
+0.02(+0.73%)
Mar 04, 2021
2.487
2.505
2.373
2.400
976,936
-0.11(-4.21%)
Mar 03, 2021
2.531
2.531
2.408
2.505
643,522
-0.01(-0.35%)
Mar 02, 2021
2.549
2.549
2.444
2.514
788,234
+0.02(+0.70%)
Mar 01, 2021
2.470
2.505
2.452
2.496
538,032
+0.08(+3.27%)
Feb 26, 2021
2.549
2.558
2.373
2.417
771,020
-0.11(-4.51%)
Feb 25, 2021
2.540
2.706
2.483
2.531
1,152,995
+0.04(+1.77%)
Feb 24, 2021
2.461
2.523
2.444
2.487
551,969
+0.04(+1.80%)
Feb 23, 2021
2.549
2.549
2.259
2.444
1,401,143
-0.11(-4.14%)
Feb 22, 2021
2.549
2.567
2.496
2.549
1,029,253
+0.10(+3.94%)
Feb 19, 2021
2.452
2.479
2.338
2.452
1,023,703
+0.01(+0.36%)
Feb 18, 2021
2.584
2.672
2.426
2.444
1,540,079
-0.19(-7.33%)
Feb 17, 2021
2.725
2.769
2.567
2.637
1,736,890
-0.11(-3.85%)
Feb 16, 2021
2.637
2.769
2.479
2.742
2,447,849
+0.26(+10.64%)
Feb 12, 2021
2.215
2.531
2.162
2.479
2,223,182
+0.29(+13.25%)
Feb 11, 2021
1.986
2.241
1.986
2.189
1,096,537
+0.19(+9.69%)
Feb 10, 2021
1.969
2.022
1.881
1.995
875,363
+0.02(+0.89%)
Feb 09, 2021
1.951
2.048
1.846
1.978
923,978
-0.02(-0.88%)
Feb 08, 2021
2.039
2.101
1.943
1.995
934,567
-0.09(-4.22%)
Feb 05, 2021
1.916
2.092
1.890
2.083
912,209
+0.15(+7.73%)
Feb 04, 2021
1.828
1.943
1.749
1.934
684,069
+0.11(+5.77%)
Feb 03, 2021
1.714
1.890
1.705
1.828
1,495,213
+0.06(+3.48%)
Feb 02, 2021
1.758
1.828
1.644
1.767
1,044,482
+0.06(+3.61%)
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
.