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, 2023
3.121
3.131
3.083
3.102
307,020
+0.01(+0.31%)
Aug 30, 2023
3.102
3.112
3.073
3.092
224,032
+0.00(+0.00%)
Aug 29, 2023
3.015
3.092
3.015
3.092
387,370
+0.11(+3.56%)
Aug 28, 2023
2.996
3.035
2.977
2.986
257,833
+0.01(+0.32%)
Aug 25, 2023
3.015
3.035
2.957
2.977
316,504
-0.03(-0.96%)
Aug 24, 2023
3.064
3.097
3.006
3.006
362,086
-0.07(-2.20%)
Aug 23, 2023
3.083
3.092
3.044
3.073
299,284
-0.02(-0.63%)
Aug 22, 2023
3.102
3.117
3.088
3.092
274,838
+0.01(+0.31%)
Aug 21, 2023
3.112
3.131
3.083
3.083
369,755
-0.02(-0.62%)
Aug 18, 2023
3.102
3.146
3.044
3.102
453,642
-0.03(-0.93%)
Aug 17, 2023
3.160
3.208
3.121
3.131
389,037
-0.01(-0.31%)
Aug 16, 2023
3.198
3.254
3.141
3.141
393,326
-0.05(-1.49%)
Aug 15, 2023
3.217
3.217
3.157
3.188
349,843
-0.04(-1.18%)
Aug 14, 2023
3.207
3.236
3.141
3.226
483,375
+0.01(+0.30%)
Aug 11, 2023
3.188
3.246
3.169
3.217
359,454
+0.03(+0.90%)
Aug 10, 2023
3.179
3.218
3.169
3.188
343,350
+0.01(+0.30%)
Aug 09, 2023
3.179
3.222
3.177
3.179
462,639
-0.01(-0.30%)
Aug 08, 2023
3.150
3.188
3.122
3.188
331,161
-0.02(-0.59%)
Aug 07, 2023
3.150
3.217
3.141
3.207
294,808
+0.08(+2.43%)
Aug 04, 2023
3.160
3.217
3.131
3.131
462,754
+0.00(+0.00%)
Aug 03, 2023
3.103
3.160
3.084
3.131
507,813
+0.05(+1.54%)
Aug 02, 2023
3.103
3.122
3.046
3.084
546,946
-0.02(-0.61%)
Aug 01, 2023
3.150
3.158
3.084
3.103
483,035
-0.07(-2.10%)
Jul 31, 2023
3.179
3.236
3.160
3.169
752,390
-0.01(-0.30%)
Jul 28, 2023
3.055
3.179
3.048
3.179
875,491
+0.12(+4.05%)
Jul 27, 2023
3.141
3.150
3.008
3.055
838,906
-0.10(-3.02%)
Jul 26, 2023
3.093
3.150
3.084
3.150
469,350
+0.07(+2.16%)
Jul 25, 2023
3.074
3.136
3.074
3.084
431,357
+0.03(+0.93%)
Jul 24, 2023
3.093
3.093
3.027
3.055
569,586
-0.03(-0.93%)
Jul 21, 2023
3.103
3.122
3.027
3.084
596,947
+0.01(+0.31%)
Jul 20, 2023
3.084
3.108
3.055
3.074
374,243
-0.02(-0.62%)
Jul 19, 2023
3.065
3.103
3.055
3.093
266,101
+0.03(+0.93%)
Jul 18, 2023
3.065
3.131
3.046
3.065
371,725
-0.02(-0.62%)
Jul 17, 2023
3.160
3.169
3.074
3.084
389,524
-0.05(-1.52%)
Jul 14, 2023
3.169
3.171
3.122
3.131
397,149
-0.07(-2.08%)
Jul 13, 2023
3.207
3.226
3.169
3.198
431,601
+0.00(+0.00%)
Jul 12, 2023
3.198
3.265
3.198
3.198
436,404
+0.03(+0.90%)
Jul 11, 2023
3.131
3.193
3.131
3.169
518,633
+0.04(+1.22%)
Jul 10, 2023
3.141
3.198
3.112
3.131
373,647
-0.02(-0.60%)
Jul 07, 2023
3.036
3.188
3.036
3.150
1,252,566
+0.09(+2.80%)
Jul 06, 2023
3.055
3.074
2.979
3.065
678,163
-0.03(-0.92%)
Jul 05, 2023
3.103
3.112
3.017
3.093
647,108
-0.07(-2.11%)
Jul 03, 2023
3.093
3.160
3.084
3.160
495,296
+0.06(+1.84%)
Jun 30, 2023
3.103
3.136
3.076
3.103
694,502
+0.01(+0.31%)
Jun 29, 2023
3.055
3.103
3.022
3.093
610,700
+0.03(+0.93%)
Jun 28, 2023
3.084
3.084
3.027
3.065
476,505
-0.01(-0.31%)
Jun 27, 2023
3.103
3.122
3.065
3.074
447,036
-0.03(-0.92%)
Jun 26, 2023
3.084
3.131
3.084
3.103
502,170
+0.01(+0.31%)
Jun 23, 2023
3.084
3.112
3.065
3.093
1,141,740
-0.01(-0.31%)
Jun 22, 2023
3.093
3.131
3.074
3.103
568,892
+0.00(+0.00%)
Jun 21, 2023
3.141
3.150
3.093
3.103
468,262
-0.03(-0.91%)
Jun 20, 2023
3.179
3.179
3.093
3.131
485,754
-0.06(-1.79%)
Jun 16, 2023
3.246
3.246
3.169
3.188
525,584
-0.03(-0.89%)
Jun 15, 2023
3.188
3.236
3.160
3.217
580,585
+0.02(+0.60%)
Jun 14, 2023
3.112
3.231
3.112
3.198
392,513
+0.10(+3.07%)
Jun 13, 2023
3.160
3.169
3.093
3.103
485,032
-0.01(-0.31%)
Jun 12, 2023
3.150
3.160
3.098
3.112
557,093
-0.03(-0.91%)
Jun 09, 2023
3.217
3.231
3.141
3.141
487,567
-0.08(-2.37%)
Jun 08, 2023
3.322
3.374
3.203
3.217
736,641
-0.12(-3.70%)
Jun 07, 2023
3.379
3.417
3.322
3.341
501,822
-0.02(-0.57%)
Jun 06, 2023
3.265
3.369
3.218
3.360
484,016
+0.10(+3.22%)
Jun 05, 2023
3.293
3.336
3.246
3.255
465,428
+0.00(+0.00%)
Jun 02, 2023
3.150
3.265
3.122
3.255
653,096
+0.18(+5.88%)
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
.