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 (%)
Aug 31, 2022
2.904
2.958
2.876
2.904
1,230,276
+0.01(+0.31%)
Aug 30, 2022
2.958
2.958
2.822
2.895
1,530,708
-0.06(-2.15%)
Aug 29, 2022
3.013
3.068
2.958
2.958
930,767
-0.09(-2.99%)
Aug 26, 2022
3.131
3.140
3.004
3.049
1,434,371
-0.09(-2.90%)
Aug 25, 2022
3.241
3.254
3.104
3.140
1,097,322
-0.05(-1.43%)
Aug 24, 2022
3.286
3.295
3.177
3.186
1,021,236
-0.10(-3.05%)
Aug 23, 2022
3.295
3.354
3.286
3.286
582,663
+0.03(+0.84%)
Aug 22, 2022
3.231
3.295
3.231
3.259
623,109
-0.02(-0.56%)
Aug 19, 2022
3.304
3.330
3.259
3.277
702,505
-0.06(-1.91%)
Aug 18, 2022
3.323
3.372
3.305
3.341
560,892
+0.04(+1.09%)
Aug 17, 2022
3.314
3.336
3.278
3.305
661,638
-0.02(-0.54%)
Aug 16, 2022
3.323
3.354
3.287
3.323
864,675
+0.02(+0.54%)
Aug 15, 2022
3.368
3.368
3.233
3.305
1,298,020
-0.12(-3.41%)
Aug 12, 2022
3.439
3.448
3.386
3.422
852,707
-0.03(-0.78%)
Aug 11, 2022
3.484
3.529
3.439
3.448
973,050
+0.02(+0.52%)
Aug 10, 2022
3.350
3.439
3.314
3.431
959,671
+0.09(+2.69%)
Aug 09, 2022
3.350
3.386
3.314
3.341
489,844
-0.01(-0.27%)
Aug 08, 2022
3.341
3.395
3.315
3.350
602,851
+0.04(+1.08%)
Aug 05, 2022
3.314
3.363
3.269
3.314
646,351
+0.04(+1.37%)
Aug 04, 2022
3.377
3.386
3.233
3.269
855,585
-0.13(-3.70%)
Aug 03, 2022
3.413
3.439
3.359
3.395
812,420
-0.05(-1.56%)
Aug 02, 2022
3.466
3.493
3.404
3.448
865,767
-0.03(-0.78%)
Aug 01, 2022
3.377
3.502
3.350
3.475
891,000
+0.01(+0.26%)
Jul 29, 2022
3.502
3.538
3.390
3.466
1,066,301
-0.07(-2.03%)
Jul 28, 2022
3.592
3.628
3.484
3.538
1,135,935
+0.14(+4.23%)
Jul 27, 2022
3.287
3.395
3.278
3.395
754,840
+0.11(+3.28%)
Jul 26, 2022
3.287
3.332
3.269
3.287
762,831
+0.00(+0.00%)
Jul 25, 2022
3.233
3.305
3.206
3.287
748,404
+0.07(+2.23%)
Jul 22, 2022
3.332
3.341
3.188
3.215
667,313
-0.08(-2.45%)
Jul 21, 2022
3.332
3.332
3.206
3.296
733,244
+0.02(+0.55%)
Jul 20, 2022
3.233
3.287
3.184
3.278
966,939
+0.05(+1.67%)
Jul 19, 2022
3.125
3.242
3.125
3.224
680,453
+0.13(+4.06%)
Jul 18, 2022
3.080
3.184
3.080
3.098
830,968
+0.07(+2.37%)
Jul 15, 2022
2.973
3.035
2.916
3.026
1,017,374
+0.12(+4.01%)
Jul 14, 2022
2.838
2.910
2.811
2.910
957,505
+0.00(+0.00%)
Jul 13, 2022
2.856
2.926
2.802
2.910
1,063,083
+0.03(+0.93%)
Jul 12, 2022
2.928
2.946
2.856
2.883
1,249,959
-0.07(-2.43%)
Jul 11, 2022
3.008
3.008
2.919
2.955
766,203
-0.07(-2.37%)
Jul 08, 2022
3.080
3.116
2.955
3.026
1,158,014
-0.09(-2.88%)
Jul 07, 2022
3.098
3.193
3.026
3.116
1,514,246
+0.10(+3.27%)
Jul 06, 2022
3.197
3.197
2.905
3.017
1,691,579
-0.22(-6.67%)
Jul 05, 2022
3.215
3.251
3.126
3.233
1,276,477
-0.04(-1.37%)
Jul 01, 2022
3.413
3.413
3.260
3.278
1,346,108
-0.15(-4.45%)
Jun 30, 2022
3.386
3.492
3.359
3.431
1,199,383
+0.00(+0.00%)
Jun 29, 2022
3.529
3.556
3.408
3.431
912,419
-0.07(-2.05%)
Jun 28, 2022
3.601
3.691
3.457
3.502
1,375,759
-0.12(-3.23%)
Jun 27, 2022
3.448
3.664
3.448
3.619
1,243,501
+0.20(+5.77%)
Jun 24, 2022
3.466
3.538
3.422
3.422
3,071,973
-0.03(-0.78%)
Jun 23, 2022
3.404
3.502
3.345
3.448
2,259,679
+0.04(+1.05%)
Jun 22, 2022
3.646
3.691
3.395
3.413
2,612,484
-0.25(-6.86%)
Jun 21, 2022
3.628
3.762
3.627
3.664
1,326,908
+0.01(+0.25%)
Jun 17, 2022
3.664
3.727
3.574
3.655
1,489,790
+0.02(+0.49%)
Jun 16, 2022
3.700
3.727
3.601
3.637
1,366,587
-0.12(-3.11%)
Jun 15, 2022
3.754
3.781
3.682
3.754
1,335,852
+0.04(+0.97%)
Jun 14, 2022
3.709
3.915
3.691
3.718
1,779,569
+0.09(+2.48%)
Jun 13, 2022
3.871
3.871
3.628
3.628
1,793,800
-0.34(-8.60%)
Jun 10, 2022
3.969
4.032
3.906
3.969
1,035,504
-0.04(-0.90%)
Jun 09, 2022
4.158
4.158
3.987
4.005
1,550,836
-0.16(-3.88%)
Jun 08, 2022
4.472
4.472
4.131
4.167
3,373,369
-0.36(-7.94%)
Jun 07, 2022
4.508
4.598
4.436
4.526
2,290,725
+0.02(+0.40%)
Jun 06, 2022
4.410
4.508
4.385
4.508
2,662,743
+0.13(+3.05%)
Jun 03, 2022
4.259
4.393
4.241
4.375
1,238,330
+0.12(+2.71%)
Jun 02, 2022
4.313
4.348
4.224
4.259
1,439,154
-0.05(-1.24%)
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
.