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 (%)
Dec 29, 2023
3.910
3.920
3.764
3.852
1,371,978
-0.04(-1.01%)
Dec 28, 2023
3.920
3.969
3.881
3.891
475,636
-0.06(-1.49%)
Dec 27, 2023
3.959
3.969
3.881
3.950
550,312
+0.02(+0.50%)
Dec 26, 2023
3.989
3.994
3.910
3.930
582,468
-0.07(-1.72%)
Dec 22, 2023
3.910
4.018
3.881
3.999
1,314,780
+0.12(+3.03%)
Dec 21, 2023
3.871
3.891
3.822
3.881
654,068
+0.07(+1.80%)
Dec 20, 2023
3.842
3.901
3.803
3.812
872,868
-0.03(-0.77%)
Dec 19, 2023
3.803
3.852
3.765
3.842
726,627
+0.07(+1.82%)
Dec 18, 2023
3.881
3.909
3.739
3.773
774,751
-0.03(-0.77%)
Dec 15, 2023
3.744
3.813
3.714
3.803
1,625,065
+0.08(+2.11%)
Dec 14, 2023
3.763
3.803
3.705
3.724
909,784
+0.00(+0.00%)
Dec 13, 2023
3.675
3.724
3.587
3.724
760,315
+0.05(+1.33%)
Dec 12, 2023
3.646
3.734
3.616
3.675
499,804
+0.01(+0.27%)
Dec 11, 2023
3.607
3.675
3.558
3.665
455,949
+0.06(+1.63%)
Dec 08, 2023
3.597
3.646
3.587
3.607
384,662
+0.02(+0.55%)
Dec 07, 2023
3.626
3.626
3.548
3.587
546,772
-0.06(-1.61%)
Dec 06, 2023
3.724
3.725
3.607
3.646
829,945
-0.06(-1.59%)
Dec 05, 2023
3.763
3.763
3.656
3.705
1,049,758
-0.12(-3.08%)
Dec 04, 2023
3.901
3.906
3.812
3.822
904,362
-0.08(-2.01%)
Dec 01, 2023
3.812
3.906
3.803
3.901
1,779,492
+0.10(+2.58%)
Nov 30, 2023
3.685
3.832
3.675
3.803
1,185,022
+0.16(+4.30%)
Nov 29, 2023
3.616
3.665
3.567
3.646
990,535
+0.13(+3.62%)
Nov 28, 2023
3.587
3.597
3.381
3.518
1,046,434
-0.12(-3.23%)
Nov 27, 2023
3.597
3.646
3.567
3.636
494,228
+0.00(+0.00%)
Nov 24, 2023
3.528
3.636
3.509
3.636
520,192
+0.17(+4.80%)
Nov 22, 2023
3.440
3.518
3.426
3.469
525,139
+0.02(+0.56%)
Nov 21, 2023
3.431
3.460
3.392
3.450
335,751
+0.02(+0.56%)
Nov 20, 2023
3.460
3.474
3.411
3.431
330,084
-0.01(-0.28%)
Nov 17, 2023
3.450
3.479
3.431
3.440
331,603
-0.01(-0.28%)
Nov 16, 2023
3.373
3.450
3.363
3.450
541,861
+0.09(+2.59%)
Nov 15, 2023
3.286
3.373
3.286
3.363
769,467
+0.07(+2.05%)
Nov 14, 2023
3.228
3.300
3.150
3.295
1,143,277
+0.11(+3.33%)
Nov 13, 2023
3.131
3.189
3.102
3.189
418,331
+0.06(+1.85%)
Nov 10, 2023
3.064
3.150
3.054
3.131
379,250
+0.05(+1.57%)
Nov 09, 2023
3.092
3.170
3.073
3.083
576,536
-0.02(-0.62%)
Nov 08, 2023
3.073
3.131
3.015
3.102
470,030
+0.03(+0.94%)
Nov 07, 2023
3.121
3.150
3.059
3.073
506,779
-0.06(-1.85%)
Nov 06, 2023
3.150
3.170
3.102
3.131
327,202
+0.01(+0.31%)
Nov 03, 2023
3.102
3.150
3.102
3.121
315,450
+0.01(+0.31%)
Nov 02, 2023
3.064
3.126
3.044
3.112
452,934
+0.08(+2.55%)
Nov 01, 2023
3.064
3.064
2.996
3.035
447,911
+0.00(+0.00%)
Oct 31, 2023
3.064
3.102
3.035
3.035
278,250
-0.03(-0.95%)
Oct 30, 2023
3.102
3.121
3.020
3.064
518,851
-0.01(-0.31%)
Oct 27, 2023
3.150
3.170
3.064
3.073
345,936
-0.11(-3.34%)
Oct 26, 2023
3.141
3.179
3.121
3.179
323,772
-0.02(-0.60%)
Oct 25, 2023
3.208
3.237
3.165
3.199
256,526
-0.01(-0.30%)
Oct 24, 2023
3.160
3.244
3.160
3.208
552,316
+0.06(+1.84%)
Oct 23, 2023
3.179
3.189
3.131
3.150
411,019
-0.04(-1.21%)
Oct 20, 2023
3.237
3.237
3.131
3.189
257,661
-0.03(-0.90%)
Oct 19, 2023
3.208
3.257
3.204
3.218
301,272
-0.03(-0.89%)
Oct 18, 2023
3.286
3.305
3.247
3.247
202,656
-0.04(-1.18%)
Oct 17, 2023
3.208
3.295
3.150
3.286
552,372
+0.09(+2.72%)
Oct 16, 2023
3.208
3.218
3.179
3.199
257,801
+0.00(+0.00%)
Oct 13, 2023
3.179
3.218
3.170
3.199
183,041
+0.02(+0.61%)
Oct 12, 2023
3.199
3.218
3.165
3.179
504,245
+0.00(+0.00%)
Oct 11, 2023
3.170
3.199
3.150
3.179
315,168
-0.01(-0.30%)
Oct 10, 2023
3.266
3.271
3.179
3.189
448,025
-0.05(-1.49%)
Oct 09, 2023
3.189
3.276
3.179
3.237
483,002
+0.04(+1.21%)
Oct 06, 2023
3.083
3.208
3.073
3.199
649,538
+0.14(+4.42%)
Oct 05, 2023
3.035
3.092
3.030
3.064
583,554
+0.05(+1.60%)
Oct 04, 2023
3.064
3.083
2.996
3.015
525,817
-0.06(-1.89%)
Oct 03, 2023
3.160
3.179
3.064
3.073
446,097
-0.12(-3.64%)
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
.