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
)
5.060
+0.020 (+0.40%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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 26, 2024
5.070
5.080
5.010
5.060
442,241
+0.02(+0.40%)
Apr 25, 2024
4.880
5.040
4.880
5.040
344,374
+0.11(+2.23%)
Apr 24, 2024
4.990
5.000
4.920
4.930
483,910
-0.09(-1.79%)
Apr 23, 2024
4.890
5.020
4.875
5.020
579,371
+0.15(+3.08%)
Apr 22, 2024
4.820
4.900
4.815
4.870
434,095
+0.06(+1.25%)
Apr 19, 2024
4.780
4.820
4.740
4.810
322,557
+0.04(+0.84%)
Apr 18, 2024
4.720
4.835
4.670
4.770
470,882
+0.06(+1.27%)
Apr 17, 2024
4.750
4.800
4.673
4.710
321,749
-0.02(-0.42%)
Apr 16, 2024
4.710
4.735
4.650
4.730
318,082
+0.00(+0.00%)
Apr 15, 2024
4.730
4.800
4.703
4.730
450,984
+0.02(+0.42%)
Apr 12, 2024
4.770
4.790
4.680
4.710
377,631
-0.09(-1.87%)
Apr 11, 2024
4.780
4.845
4.770
4.800
454,936
+0.06(+1.27%)
Apr 10, 2024
4.690
4.770
4.680
4.740
640,626
+0.00(+0.00%)
Apr 09, 2024
4.850
4.850
4.690
4.740
828,759
-0.11(-2.27%)
Apr 08, 2024
4.900
4.910
4.821
4.850
681,368
-0.05(-1.02%)
Apr 05, 2024
4.960
4.975
4.900
4.900
417,508
-0.08(-1.61%)
Apr 04, 2024
4.980
5.060
4.935
4.980
836,744
-0.02(-0.40%)
Apr 03, 2024
4.910
5.000
4.890
5.000
968,119
+0.09(+1.83%)
Apr 02, 2024
4.900
4.960
4.850
4.910
882,300
+0.00(+0.00%)
Apr 01, 2024
5.000
5.025
4.910
4.910
432,929
-0.05(-1.01%)
Mar 28, 2024
4.930
4.920
4.915
4.960
860,293
+0.00(+0.00%)
Mar 27, 2024
5.010
5.020
4.900
4.960
1,123,906
-0.02(-0.40%)
Mar 26, 2024
4.980
5.050
4.960
4.980
948,360
+0.00(+0.00%)
Mar 25, 2024
5.080
5.098
4.980
4.980
503,011
-0.14(-2.73%)
Mar 22, 2024
5.100
5.130
5.060
5.120
569,801
-0.01(-0.19%)
Mar 21, 2024
5.070
5.150
5.040
5.130
715,218
+0.10(+1.99%)
Mar 20, 2024
4.910
5.040
4.860
5.030
838,809
+0.06(+1.21%)
Mar 19, 2024
5.010
5.015
4.960
4.970
552,492
-0.06(-1.19%)
Mar 18, 2024
4.950
5.040
4.912
5.030
554,815
+0.07(+1.41%)
Mar 15, 2024
4.920
5.010
4.920
4.960
1,370,689
+0.03(+0.61%)
Mar 14, 2024
4.950
4.970
4.810
4.930
954,043
-0.07(-1.40%)
Mar 13, 2024
5.070
5.070
4.965
5.000
943,969
-0.04(-0.79%)
Mar 12, 2024
4.960
5.070
4.933
5.040
985,171
+0.08(+1.61%)
Mar 11, 2024
4.940
5.000
4.860
4.960
3,088,775
+0.00(+0.00%)
Mar 08, 2024
4.850
5.000
4.832
4.960
1,236,384
+0.05(+1.02%)
Mar 07, 2024
4.770
4.910
4.750
4.910
1,269,398
+0.18(+3.81%)
Mar 06, 2024
4.630
4.770
4.600
4.730
1,349,252
+0.13(+2.83%)
Mar 05, 2024
4.540
4.690
4.540
4.600
1,055,792
+0.04(+0.88%)
Mar 04, 2024
4.690
4.710
4.550
4.560
930,328
-0.15(-3.18%)
Mar 01, 2024
4.640
4.745
4.620
4.710
1,109,124
+0.07(+1.51%)
Feb 29, 2024
4.570
4.649
4.560
4.640
894,704
+0.09(+1.98%)
Feb 28, 2024
4.520
4.629
4.520
4.550
967,392
+0.01(+0.22%)
Feb 27, 2024
4.570
4.659
4.501
4.540
1,296,804
+0.10(+2.23%)
Feb 26, 2024
4.451
4.471
4.372
4.441
824,399
-0.04(-0.88%)
Feb 23, 2024
4.352
4.505
4.308
4.481
991,260
+0.07(+1.57%)
Feb 22, 2024
4.313
4.451
4.303
4.412
1,006,223
+0.10(+2.29%)
Feb 21, 2024
4.115
4.322
4.115
4.313
1,016,166
+0.14(+3.32%)
Feb 20, 2024
4.204
4.243
4.154
4.174
805,595
-0.06(-1.40%)
Feb 16, 2024
4.135
4.253
4.110
4.233
871,106
+0.10(+2.39%)
Feb 15, 2024
4.115
4.154
4.080
4.135
623,395
+0.03(+0.72%)
Feb 14, 2024
4.224
4.242
4.041
4.105
1,422,251
-0.10(-2.35%)
Feb 13, 2024
4.303
4.416
4.130
4.204
1,914,623
+0.06(+1.43%)
Feb 12, 2024
4.115
4.204
4.065
4.144
824,761
+0.02(+0.48%)
Feb 09, 2024
4.105
4.135
4.075
4.125
570,306
+0.02(+0.48%)
Feb 08, 2024
4.085
4.115
4.055
4.105
425,607
-0.02(-0.48%)
Feb 07, 2024
4.085
4.125
4.031
4.125
577,278
+0.03(+0.72%)
Feb 06, 2024
3.917
4.105
3.897
4.095
803,535
+0.22(+5.61%)
Feb 05, 2024
3.858
3.957
3.808
3.877
786,192
+0.01(+0.26%)
Feb 02, 2024
3.917
3.917
3.808
3.868
724,520
-0.06(-1.51%)
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
.