Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Safe Bulkers Inc (NY: SB ) 5.780 -0.080 (-1.37%) Streaming Delayed Price Updated: 2:12 PM EDT, Jun 28, 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 (%) Jun 27, 2024 5.890 5.960 5.800 5.860 340,023 -0.02(-0.34%) Jun 26, 2024 5.840 5.900 5.820 5.880 325,141 +0.05(+0.86%) Jun 25, 2024 5.880 5.920 5.775 5.830 327,374 -0.09(-1.52%) Jun 24, 2024 5.850 5.925 5.820 5.920 465,662 +0.13(+2.25%) Jun 21, 2024 5.790 5.830 5.740 5.790 688,832 +0.02(+0.35%) Jun 20, 2024 5.640 5.820 5.600 5.770 497,671 +0.12(+2.12%) Jun 18, 2024 5.710 5.728 5.645 5.650 333,492 -0.03(-0.53%) Jun 17, 2024 5.730 5.740 5.650 5.680 408,042 -0.05(-0.87%) Jun 14, 2024 5.870 5.875 5.715 5.730 462,108 -0.18(-3.05%) Jun 13, 2024 6.040 6.070 5.865 5.910 448,452 -0.13(-2.15%) Jun 12, 2024 6.000 6.120 5.953 6.040 574,341 +0.11(+1.85%) Jun 11, 2024 5.910 5.980 5.760 5.930 897,630 -0.10(-1.66%) Jun 10, 2024 6.030 6.070 6.020 6.030 461,569 +0.01(+0.17%) Jun 07, 2024 6.100 6.150 5.970 6.020 570,311 -0.11(-1.79%) Jun 06, 2024 6.260 6.310 6.115 6.130 604,024 -0.16(-2.54%) Jun 05, 2024 6.160 6.330 6.150 6.290 888,992 +0.14(+2.28%) Jun 04, 2024 6.100 6.290 6.030 6.150 1,132,113 +0.09(+1.49%) Jun 03, 2024 5.680 6.095 5.640 6.060 3,117,608 +0.39(+6.88%) May 31, 2024 5.630 5.680 5.590 5.670 354,699 +0.03(+0.53%) May 30, 2024 5.490 5.640 5.470 5.640 438,809 +0.18(+3.30%) May 29, 2024 5.420 5.520 5.380 5.460 657,041 -0.01(-0.18%) May 28, 2024 5.400 5.520 5.355 5.470 549,285 +0.07(+1.30%) May 24, 2024 5.350 5.470 5.330 5.400 714,144 +0.08(+1.50%) May 23, 2024 5.350 5.375 5.225 5.320 751,107 +0.02(+0.38%) May 22, 2024 5.500 5.510 5.290 5.300 856,254 -0.24(-4.33%) May 21, 2024 5.570 5.600 5.515 5.540 450,909 -0.07(-1.25%) May 20, 2024 5.570 5.670 5.560 5.610 613,789 +0.04(+0.72%) 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%) 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.