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
)
5.460
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 29, 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, 2017
2.840
2.840
2.840
0
+0.04(+1.57%)
Dec 28, 2017
2.831
2.840
2.778
2.796
322,560
-0.02(-0.63%)
Dec 27, 2017
2.770
2.901
2.726
2.814
267,620
+0.03(+0.95%)
Dec 26, 2017
2.831
2.858
2.761
2.787
259,296
-0.04(-1.25%)
Dec 22, 2017
2.858
2.875
2.809
2.822
201,133
-0.04(-1.23%)
Dec 21, 2017
2.814
2.906
2.805
2.858
293,123
+0.04(+1.56%)
Dec 20, 2017
2.884
2.945
2.805
2.814
383,496
-0.10(-3.32%)
Dec 19, 2017
2.901
2.994
2.875
2.910
463,855
+0.02(+0.61%)
Dec 18, 2017
2.814
2.998
2.814
2.893
634,497
+0.08(+2.81%)
Dec 15, 2017
2.770
2.893
2.770
2.814
701,099
+0.04(+1.59%)
Dec 14, 2017
2.761
2.893
2.726
2.770
347,912
-0.01(-0.32%)
Dec 13, 2017
2.901
2.910
2.743
2.778
796,450
-0.14(-4.82%)
Dec 12, 2017
2.954
3.077
2.901
2.919
471,953
-0.05(-1.78%)
Dec 11, 2017
2.770
2.989
2.752
2.972
615,635
+0.20(+7.30%)
Dec 08, 2017
2.717
2.800
2.708
2.770
290,274
+0.00(+0.00%)
Dec 07, 2017
2.664
2.792
2.603
258,319
+0.00(+0.00%)
Dec 06, 2017
2.726
2.743
2.638
2.664
388,276
-0.05(-1.94%)
Dec 05, 2017
2.858
2.919
2.690
2.717
642,324
-0.21(-7.21%)
Dec 04, 2017
2.840
2.989
2.796
2.928
451,056
+0.07(+2.46%)
Dec 01, 2017
2.822
2.875
2.752
2.858
511,479
+0.07(+2.52%)
Nov 30, 2017
2.734
2.787
2.708
2.787
313,009
+0.11(+3.93%)
Nov 29, 2017
2.726
2.778
2.664
2.682
246,984
-0.04(-1.61%)
Nov 28, 2017
2.726
2.774
2.655
2.726
300,207
+0.01(+0.32%)
Nov 27, 2017
2.814
2.840
2.708
2.717
368,023
-0.10(-3.44%)
Nov 24, 2017
2.831
2.831
2.780
2.814
239,658
+0.01(+0.31%)
Nov 22, 2017
2.796
2.840
2.770
2.805
288,063
+0.03(+0.95%)
Nov 21, 2017
2.901
2.963
2.756
2.778
609,369
-0.10(-3.36%)
Nov 20, 2017
2.805
2.954
2.770
2.875
386,191
+0.01(+0.31%)
Nov 17, 2017
2.638
2.893
2.629
2.866
725,371
+0.23(+8.67%)
Nov 16, 2017
2.699
2.699
2.594
2.638
602,300
-0.05(-1.96%)
Nov 15, 2017
2.682
2.814
2.620
2.690
581,663
-0.09(-3.16%)
Nov 14, 2017
3.033
3.033
2.699
2.778
861,107
-0.25(-8.41%)
Nov 13, 2017
2.998
3.069
2.884
3.033
474,974
+0.01(+0.29%)
Nov 10, 2017
3.042
3.086
2.972
3.025
523,805
-0.04(-1.15%)
Nov 09, 2017
3.025
3.060
2.945
3.060
1,286,325
-0.03(-0.85%)
Nov 08, 2017
3.156
3.156
3.007
3.086
441,166
-0.06(-1.96%)
Nov 07, 2017
3.174
3.280
3.095
3.148
816,921
-0.01(-0.28%)
Nov 06, 2017
3.051
3.332
3.051
3.156
2,228,637
+0.11(+3.76%)
Nov 03, 2017
3.007
3.095
2.963
3.042
638,828
+0.04(+1.17%)
Nov 02, 2017
2.998
3.051
2.954
3.007
452,213
+0.02(+0.59%)
Nov 01, 2017
3.148
3.165
2.919
2.989
764,726
-0.13(-4.23%)
Oct 31, 2017
3.007
3.139
2.939
3.121
661,908
+0.12(+4.11%)
Oct 30, 2017
3.033
3.086
2.937
2.998
729,418
-0.04(-1.16%)
Oct 27, 2017
2.893
3.033
2.875
3.033
614,656
+0.14(+4.86%)
Oct 26, 2017
2.858
2.919
2.831
2.893
326,614
+0.04(+1.54%)
Oct 25, 2017
2.805
2.893
2.761
2.849
520,990
-0.04(-1.22%)
Oct 24, 2017
2.910
2.972
2.875
2.884
505,220
-0.03(-0.91%)
Oct 23, 2017
2.858
2.939
2.858
2.910
430,755
+0.02(+0.61%)
Oct 20, 2017
2.858
2.954
2.822
2.893
607,399
+0.04(+1.54%)
Oct 19, 2017
2.708
2.862
2.673
2.849
513,210
+0.11(+3.85%)
Oct 18, 2017
2.752
2.778
2.655
2.743
270,143
-0.01(-0.32%)
Oct 17, 2017
2.910
2.919
2.726
2.752
500,159
-0.10(-3.40%)
Oct 16, 2017
2.796
2.884
2.761
2.849
566,373
+0.08(+2.86%)
Oct 13, 2017
2.655
2.787
2.620
2.770
537,429
+0.13(+5.00%)
Oct 12, 2017
2.585
2.655
2.532
2.638
585,131
+0.11(+4.53%)
Oct 11, 2017
2.603
2.673
2.510
2.523
343,190
-0.09(-3.37%)
Oct 10, 2017
2.576
2.699
2.550
2.611
421,099
+0.08(+3.12%)
Oct 09, 2017
2.629
2.647
2.479
2.532
475,567
-0.09(-3.36%)
Oct 06, 2017
2.726
2.761
2.607
2.620
419,034
-0.08(-2.93%)
Oct 05, 2017
2.664
2.726
2.620
2.699
445,297
+0.10(+3.72%)
Oct 04, 2017
2.655
2.726
2.554
2.603
573,985
-0.04(-1.33%)
Oct 03, 2017
2.515
2.638
2.497
2.638
470,751
+0.12(+4.89%)
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
.