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
)
5.160
-0.020 (-0.39%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 27, 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 (%)
Sep 27, 2024
5.170
5.198
5.100
5.160
464,575
-0.02(-0.39%)
Sep 26, 2024
5.150
5.235
5.150
5.180
459,950
+0.09(+1.77%)
Sep 25, 2024
5.090
5.150
5.042
5.090
463,118
-0.04(-0.78%)
Sep 24, 2024
4.970
5.140
4.952
5.130
691,784
+0.25(+5.12%)
Sep 23, 2024
4.880
4.940
4.840
4.880
455,629
+0.04(+0.83%)
Sep 20, 2024
4.880
4.934
4.810
4.840
917,677
-0.10(-2.02%)
Sep 19, 2024
4.860
4.950
4.830
4.940
423,160
+0.15(+3.13%)
Sep 18, 2024
4.810
4.920
4.750
4.790
439,467
+0.01(+0.21%)
Sep 17, 2024
4.860
4.860
4.750
4.780
490,021
-0.04(-0.83%)
Sep 16, 2024
4.770
4.830
4.700
4.820
351,242
+0.07(+1.47%)
Sep 13, 2024
4.680
4.785
4.680
4.750
407,384
+0.09(+1.93%)
Sep 12, 2024
4.610
4.770
4.610
4.660
435,259
+0.06(+1.30%)
Sep 11, 2024
4.550
4.620
4.530
4.600
492,952
+0.08(+1.77%)
Sep 10, 2024
4.590
4.590
4.452
4.520
530,205
-0.08(-1.74%)
Sep 09, 2024
4.630
4.671
4.580
4.600
405,549
+0.00(+0.00%)
Sep 06, 2024
4.690
4.730
4.590
4.600
498,549
-0.08(-1.71%)
Sep 05, 2024
4.800
4.800
4.680
4.680
618,747
-0.10(-2.09%)
Sep 04, 2024
4.860
4.890
4.780
4.780
568,002
-0.08(-1.65%)
Sep 03, 2024
5.080
5.100
4.860
4.860
662,816
-0.25(-4.89%)
Aug 30, 2024
5.040
5.110
5.010
5.110
283,643
+0.07(+1.39%)
Aug 29, 2024
5.030
5.050
4.975
5.040
282,257
+0.07(+1.41%)
Aug 28, 2024
5.070
5.180
4.960
4.970
560,097
-0.13(-2.55%)
Aug 27, 2024
5.060
5.130
5.010
5.100
517,826
+0.04(+0.79%)
Aug 26, 2024
5.000
5.090
4.940
5.060
616,311
+0.09(+1.81%)
Aug 23, 2024
4.950
5.045
4.900
4.970
676,135
+0.04(+0.81%)
Aug 22, 2024
4.960
5.000
4.930
4.930
336,108
-0.03(-0.60%)
Aug 21, 2024
5.010
5.098
4.960
4.960
525,905
+0.03(+0.61%)
Aug 20, 2024
4.979
4.979
4.891
4.930
446,539
-0.05(-0.99%)
Aug 19, 2024
4.940
5.019
4.940
4.979
429,102
+0.06(+1.21%)
Aug 16, 2024
4.920
4.950
4.853
4.920
383,374
+0.02(+0.40%)
Aug 15, 2024
4.960
4.970
4.871
4.900
486,165
+0.01(+0.20%)
Aug 14, 2024
4.989
5.009
4.866
4.890
460,951
-0.08(-1.59%)
Aug 13, 2024
4.999
5.006
4.871
4.970
601,285
-0.01(-0.20%)
Aug 12, 2024
4.712
4.989
4.683
4.979
1,520,749
+0.25(+5.23%)
Aug 09, 2024
4.633
4.732
4.593
4.732
498,770
+0.06(+1.27%)
Aug 08, 2024
4.702
4.702
4.584
4.673
666,636
+0.01(+0.21%)
Aug 07, 2024
4.762
4.801
4.588
4.663
598,834
-0.05(-1.05%)
Aug 06, 2024
4.554
4.752
4.487
4.712
683,439
+0.10(+2.15%)
Aug 05, 2024
4.485
4.658
4.257
4.613
873,935
-0.10(-2.10%)
Aug 02, 2024
4.811
4.846
4.712
4.712
804,387
-0.18(-3.64%)
Aug 01, 2024
5.029
5.039
4.772
4.890
888,980
-0.12(-2.37%)
Jul 31, 2024
5.237
5.237
4.999
5.009
980,603
-0.07(-1.36%)
Jul 30, 2024
5.247
5.375
4.970
5.078
1,138,658
-0.32(-5.87%)
Jul 29, 2024
5.435
5.440
5.326
5.395
711,605
+0.00(+0.00%)
Jul 26, 2024
5.445
5.450
5.306
5.395
568,495
-0.05(-0.91%)
Jul 25, 2024
5.544
5.554
5.366
5.445
445,997
-0.09(-1.61%)
Jul 24, 2024
5.643
5.653
5.524
5.534
563,645
-0.15(-2.61%)
Jul 23, 2024
5.534
5.692
5.494
5.682
461,622
+0.15(+2.68%)
Jul 22, 2024
5.455
5.598
5.435
5.534
421,621
+0.12(+2.19%)
Jul 19, 2024
5.524
5.524
5.356
5.415
431,131
-0.07(-1.26%)
Jul 18, 2024
5.603
5.623
5.395
5.484
598,154
-0.12(-2.12%)
Jul 17, 2024
5.692
5.707
5.564
5.603
456,918
-0.09(-1.57%)
Jul 16, 2024
5.583
5.707
5.554
5.692
362,499
+0.13(+2.31%)
Jul 15, 2024
5.603
5.682
5.544
5.564
633,239
+0.00(+0.00%)
Jul 12, 2024
5.742
5.742
5.554
5.564
392,404
-0.11(-1.92%)
Jul 11, 2024
5.623
5.692
5.559
5.672
346,118
+0.08(+1.42%)
Jul 10, 2024
5.623
5.638
5.564
5.593
345,319
+0.01(+0.18%)
Jul 09, 2024
5.623
5.623
5.573
5.583
468,995
+0.00(+0.00%)
Jul 08, 2024
5.663
5.702
5.564
5.583
709,595
-0.22(-3.75%)
Jul 05, 2024
6.059
6.071
5.791
5.801
566,994
-0.29(-4.72%)
Jul 03, 2024
6.039
6.158
6.039
6.088
284,084
+0.09(+1.49%)
Jul 02, 2024
5.851
6.049
5.831
5.999
682,939
+0.16(+2.71%)
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
.