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 (%)
May 17, 2024
5.610
5.640
5.560
5.570
332,998
-0.01(-0.18%)
May 16, 2024
5.470
5.590
5.450
5.580
603,901
+0.18(+3.33%)
May 15, 2024
5.459
5.459
5.360
5.400
609,434
-0.06(-1.09%)
May 14, 2024
5.519
5.519
5.400
5.459
803,169
-0.02(-0.36%)
May 13, 2024
5.450
5.519
5.400
5.479
455,211
+0.09(+1.65%)
May 10, 2024
5.519
5.568
5.375
5.390
441,556
-0.13(-2.33%)
May 09, 2024
5.390
5.529
5.370
5.519
612,350
+0.14(+2.58%)
May 08, 2024
5.380
5.400
5.321
5.380
365,849
-0.03(-0.55%)
May 07, 2024
5.162
5.430
5.162
5.410
1,051,245
+0.27(+5.20%)
May 06, 2024
5.142
5.172
5.098
5.142
412,675
+0.00(+0.00%)
May 03, 2024
5.103
5.152
5.063
5.142
437,114
+0.07(+1.37%)
May 02, 2024
5.033
5.093
5.004
5.073
489,663
+0.07(+1.39%)
May 01, 2024
4.994
5.023
4.934
5.004
491,902
+0.06(+1.20%)
Apr 30, 2024
4.855
5.167
4.855
4.944
730,486
-0.15(-2.92%)
Apr 29, 2024
4.974
5.192
4.944
5.093
963,920
+0.08(+1.58%)
Apr 26, 2024
5.023
5.033
4.964
5.014
446,729
+0.02(+0.40%)
Apr 25, 2024
4.835
4.994
4.835
4.994
347,562
+0.11(+2.23%)
Apr 24, 2024
4.944
4.954
4.875
4.885
488,390
-0.09(-1.79%)
Apr 23, 2024
4.845
4.974
4.830
4.974
584,735
+0.15(+3.08%)
Apr 22, 2024
4.776
4.855
4.771
4.825
438,114
+0.06(+1.25%)
Apr 19, 2024
4.736
4.776
4.697
4.766
325,543
+0.04(+0.84%)
Apr 18, 2024
4.677
4.791
4.627
4.726
475,242
+0.06(+1.27%)
Apr 17, 2024
4.706
4.756
4.631
4.667
324,728
-0.02(-0.42%)
Apr 16, 2024
4.667
4.692
4.607
4.687
321,027
+0.00(+0.00%)
Apr 15, 2024
4.687
4.756
4.660
4.687
455,159
+0.02(+0.42%)
Apr 12, 2024
4.726
4.746
4.637
4.667
381,127
-0.09(-1.87%)
Apr 11, 2024
4.736
4.801
4.726
4.756
459,148
+0.06(+1.27%)
Apr 10, 2024
4.647
4.726
4.637
4.697
646,557
+0.00(+0.00%)
Apr 09, 2024
4.806
4.806
4.647
4.697
836,432
-0.11(-2.27%)
Apr 08, 2024
4.855
4.865
4.777
4.806
687,676
-0.05(-1.02%)
Apr 05, 2024
4.915
4.929
4.855
4.855
421,373
-0.08(-1.61%)
Apr 04, 2024
4.934
5.014
4.890
4.934
844,491
-0.02(-0.40%)
Apr 03, 2024
4.865
4.954
4.845
4.954
977,083
+0.09(+1.83%)
Apr 02, 2024
4.855
4.915
4.806
4.865
890,469
+0.00(+0.00%)
Apr 01, 2024
4.954
4.979
4.865
4.865
436,937
-0.05(-1.01%)
Mar 28, 2024
4.885
4.875
4.870
4.915
868,258
+0.00(+0.00%)
Mar 27, 2024
4.964
4.974
4.855
4.915
1,134,312
-0.02(-0.40%)
Mar 26, 2024
4.934
5.004
4.915
4.934
957,141
+0.00(+0.00%)
Mar 25, 2024
5.033
5.051
4.934
4.934
507,668
-0.14(-2.73%)
Mar 22, 2024
5.053
5.083
5.014
5.073
575,076
-0.01(-0.19%)
Mar 21, 2024
5.023
5.103
4.994
5.083
721,840
+0.10(+1.99%)
Mar 20, 2024
4.865
4.994
4.815
4.984
846,575
+0.06(+1.21%)
Mar 19, 2024
4.964
4.969
4.915
4.924
557,607
-0.06(-1.19%)
Mar 18, 2024
4.905
4.994
4.867
4.984
559,952
+0.07(+1.41%)
Mar 15, 2024
4.875
4.964
4.875
4.915
1,383,380
+0.03(+0.61%)
Mar 14, 2024
4.905
4.924
4.766
4.885
962,876
-0.07(-1.40%)
Mar 13, 2024
5.023
5.023
4.919
4.954
952,709
-0.04(-0.79%)
Mar 12, 2024
4.915
5.023
4.888
4.994
994,292
+0.08(+1.61%)
Mar 11, 2024
4.895
4.954
4.815
4.915
3,117,374
+0.00(+0.00%)
Mar 08, 2024
4.806
4.954
4.788
4.915
1,247,832
+0.05(+1.02%)
Mar 07, 2024
4.726
4.865
4.706
4.865
1,281,151
+0.18(+3.81%)
Mar 06, 2024
4.588
4.726
4.558
4.687
1,361,745
+0.13(+2.83%)
Mar 05, 2024
4.498
4.647
4.498
4.558
1,065,567
+0.04(+0.88%)
Mar 04, 2024
4.647
4.667
4.508
4.518
938,942
-0.15(-3.18%)
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
.