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 (%)
Feb 29, 2024
4.528
4.607
4.518
4.597
902,988
+0.09(+1.98%)
Feb 28, 2024
4.479
4.587
4.479
4.508
976,349
+0.01(+0.22%)
Feb 27, 2024
4.528
4.616
4.459
4.498
1,308,812
+0.10(+2.23%)
Feb 26, 2024
4.410
4.430
4.332
4.400
832,033
-0.04(-0.88%)
Feb 23, 2024
4.312
4.464
4.268
4.440
1,000,438
+0.07(+1.57%)
Feb 22, 2024
4.273
4.410
4.263
4.371
1,015,540
+0.10(+2.29%)
Feb 21, 2024
4.077
4.283
4.077
4.273
1,025,575
+0.14(+3.32%)
Feb 20, 2024
4.165
4.204
4.116
4.136
813,054
-0.06(-1.40%)
Feb 16, 2024
4.097
4.214
4.072
4.195
879,172
+0.10(+2.39%)
Feb 15, 2024
4.077
4.116
4.043
4.097
629,167
+0.03(+0.72%)
Feb 14, 2024
4.185
4.203
4.004
4.067
1,435,420
-0.10(-2.35%)
Feb 13, 2024
4.263
4.376
4.092
4.165
1,932,351
+0.06(+1.43%)
Feb 12, 2024
4.077
4.165
4.028
4.106
832,398
+0.02(+0.48%)
Feb 09, 2024
4.067
4.097
4.038
4.087
575,586
+0.02(+0.48%)
Feb 08, 2024
4.048
4.077
4.018
4.067
429,547
-0.02(-0.48%)
Feb 07, 2024
4.048
4.087
3.994
4.087
582,623
+0.03(+0.72%)
Feb 06, 2024
3.881
4.067
3.861
4.057
810,975
+0.22(+5.61%)
Feb 05, 2024
3.822
3.920
3.773
3.842
793,472
+0.01(+0.26%)
Feb 02, 2024
3.881
3.881
3.773
3.832
731,228
-0.06(-1.51%)
Feb 01, 2024
3.959
3.999
3.837
3.891
888,622
-0.07(-1.73%)
Jan 31, 2024
4.038
4.043
3.940
3.959
534,818
-0.09(-2.18%)
Jan 30, 2024
3.989
4.048
3.941
4.048
549,966
+0.04(+0.98%)
Jan 29, 2024
4.048
4.067
3.974
4.008
768,585
-0.05(-1.21%)
Jan 26, 2024
4.048
4.072
3.979
4.057
521,343
+0.01(+0.24%)
Jan 25, 2024
4.087
4.138
3.969
4.048
584,547
-0.05(-1.20%)
Jan 24, 2024
3.989
4.097
3.989
4.097
756,806
+0.13(+3.21%)
Jan 23, 2024
3.881
3.979
3.861
3.969
836,136
+0.04(+1.00%)
Jan 22, 2024
3.940
3.986
3.920
3.930
495,334
-0.01(-0.25%)
Jan 19, 2024
3.999
3.999
3.891
3.940
460,384
-0.04(-0.99%)
Jan 18, 2024
3.969
4.008
3.901
3.979
650,203
+0.04(+1.00%)
Jan 17, 2024
3.783
3.959
3.778
3.940
1,188,935
+0.11(+2.81%)
Jan 16, 2024
3.871
3.886
3.788
3.832
566,624
+0.04(+1.03%)
Jan 12, 2024
3.852
3.876
3.778
3.793
566,018
+0.00(+0.00%)
Jan 11, 2024
3.832
3.836
3.759
3.793
557,651
-0.08(-2.03%)
Jan 10, 2024
3.871
3.901
3.842
3.871
769,991
+0.01(+0.25%)
Jan 09, 2024
3.901
3.901
3.808
3.861
976,171
-0.09(-2.23%)
Jan 08, 2024
4.028
4.043
3.901
3.950
1,413,060
-0.13(-3.12%)
Jan 05, 2024
4.097
4.146
4.008
4.077
1,130,509
-0.03(-0.72%)
Jan 04, 2024
3.979
4.214
3.979
4.106
2,887,691
+0.18(+4.49%)
Jan 03, 2024
3.891
3.984
3.812
3.930
1,141,691
+0.06(+1.52%)
Jan 02, 2024
3.891
3.940
3.852
3.871
873,233
+0.02(+0.51%)
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%)
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
.