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 30, 2022
2.658
2.713
2.639
2.695
814,789
+0.00(+0.00%)
Dec 29, 2022
2.583
2.704
2.546
2.695
440,388
+0.08(+3.19%)
Dec 28, 2022
2.695
2.700
2.602
2.611
574,758
-0.09(-3.42%)
Dec 27, 2022
2.759
2.759
2.648
2.704
382,509
-0.03(-1.02%)
Dec 23, 2022
2.658
2.736
2.639
2.732
702,192
+0.06(+2.43%)
Dec 22, 2022
2.787
2.829
2.639
2.667
1,501,641
-0.18(-6.19%)
Dec 21, 2022
2.713
2.926
2.713
2.843
2,040,261
+0.17(+6.23%)
Dec 20, 2022
2.574
2.685
2.556
2.676
618,941
+0.10(+3.96%)
Dec 19, 2022
2.611
2.611
2.532
2.574
906,177
-0.02(-0.71%)
Dec 16, 2022
2.602
2.634
2.578
2.593
1,396,653
-0.04(-1.41%)
Dec 15, 2022
2.602
2.638
2.583
2.630
504,902
+0.04(+1.43%)
Dec 14, 2022
2.565
2.593
2.546
2.593
639,938
+0.03(+1.08%)
Dec 13, 2022
2.611
2.639
2.556
2.565
858,978
+0.06(+2.21%)
Dec 12, 2022
2.509
2.546
2.482
2.509
582,912
-0.02(-0.73%)
Dec 09, 2022
2.509
2.565
2.482
2.528
609,128
+0.02(+0.74%)
Dec 08, 2022
2.435
2.519
2.421
2.509
920,469
+0.10(+4.23%)
Dec 07, 2022
2.556
2.556
2.400
2.407
1,180,748
-0.19(-7.14%)
Dec 06, 2022
2.574
2.611
2.532
2.593
1,698,070
+0.07(+2.94%)
Dec 05, 2022
2.556
2.625
2.500
2.519
812,424
-0.01(-0.37%)
Dec 02, 2022
2.528
2.537
2.482
2.528
959,399
-0.03(-1.09%)
Dec 01, 2022
2.658
2.658
2.546
2.556
795,848
-0.08(-3.16%)
Nov 30, 2022
2.611
2.653
2.556
2.639
1,334,550
+0.04(+1.42%)
Nov 29, 2022
2.639
2.722
2.593
2.602
751,837
-0.02(-0.71%)
Nov 28, 2022
2.759
2.759
2.565
2.620
895,418
-0.10(-3.74%)
Nov 25, 2022
2.676
2.759
2.658
2.722
309,361
+0.08(+3.16%)
Nov 23, 2022
2.675
2.675
2.621
2.639
991,552
+0.00(+0.00%)
Nov 22, 2022
2.684
2.703
2.639
2.639
743,665
-0.04(-1.36%)
Nov 21, 2022
2.666
2.684
2.557
2.675
868,402
+0.00(+0.00%)
Nov 18, 2022
2.785
2.785
2.658
2.675
781,240
-0.06(-2.33%)
Nov 17, 2022
2.721
2.775
2.676
2.739
840,940
-0.01(-0.33%)
Nov 16, 2022
2.830
2.830
2.748
2.748
1,291,114
-0.10(-3.51%)
Nov 15, 2022
2.821
2.853
2.794
2.848
2,078,059
+0.08(+2.96%)
Nov 14, 2022
2.721
2.785
2.671
2.766
2,035,482
+0.04(+1.33%)
Nov 11, 2022
2.603
2.748
2.575
2.730
1,761,211
+0.19(+7.53%)
Nov 10, 2022
2.548
2.612
2.475
2.539
1,706,385
+0.11(+4.49%)
Nov 09, 2022
2.530
2.575
2.430
2.430
609,955
-0.09(-3.61%)
Nov 08, 2022
2.621
2.630
2.512
2.521
668,650
-0.05(-2.12%)
Nov 07, 2022
2.475
2.589
2.466
2.575
1,293,553
+0.11(+4.43%)
Nov 04, 2022
2.357
2.484
2.339
2.466
814,486
+0.16(+7.11%)
Nov 03, 2022
2.375
2.375
2.293
2.302
369,321
-0.02(-0.78%)
Nov 02, 2022
2.393
2.411
2.311
2.320
511,226
-0.06(-2.67%)
Nov 01, 2022
2.348
2.421
2.339
2.384
817,444
+0.08(+3.56%)
Oct 31, 2022
2.357
2.384
2.284
2.302
885,472
-0.11(-4.53%)
Oct 28, 2022
2.357
2.411
2.311
2.411
1,419,747
+0.07(+3.11%)
Oct 27, 2022
2.475
2.493
2.330
2.339
1,268,943
-0.13(-5.17%)
Oct 26, 2022
2.502
2.521
2.457
2.466
616,561
-0.04(-1.45%)
Oct 25, 2022
2.411
2.502
2.389
2.502
882,693
+0.07(+3.00%)
Oct 24, 2022
2.448
2.448
2.375
2.430
682,028
-0.03(-1.11%)
Oct 21, 2022
2.430
2.475
2.348
2.457
1,145,765
+0.04(+1.50%)
Oct 20, 2022
2.466
2.475
2.402
2.421
905,889
-0.08(-3.27%)
Oct 19, 2022
2.530
2.539
2.452
2.502
669,561
-0.05(-2.14%)
Oct 18, 2022
2.566
2.566
2.498
2.557
1,143,308
+0.05(+2.18%)
Oct 17, 2022
2.475
2.518
2.457
2.502
857,994
+0.05(+1.85%)
Oct 14, 2022
2.439
2.475
2.411
2.457
1,003,070
+0.04(+1.50%)
Oct 13, 2022
2.248
2.430
2.248
2.421
1,034,912
+0.09(+3.91%)
Oct 12, 2022
2.266
2.339
2.248
2.330
819,582
+0.04(+1.59%)
Oct 11, 2022
2.266
2.339
2.229
2.293
1,681,997
+0.01(+0.40%)
Oct 10, 2022
2.430
2.430
2.270
2.284
864,342
-0.11(-4.56%)
Oct 07, 2022
2.375
2.421
2.339
2.393
939,930
+0.00(+0.00%)
Oct 06, 2022
2.466
2.471
2.357
2.393
938,937
-0.07(-2.95%)
Oct 05, 2022
2.348
2.484
2.330
2.466
1,457,007
+0.09(+3.83%)
Oct 04, 2022
2.366
2.421
2.339
2.375
1,000,173
+0.08(+3.57%)
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
.