Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Safe Bulkers Inc
(NY:
SB
)
4.760
-0.180 (-3.64%)
Official Closing Price
Updated: 7:00 PM EDT, Aug 2, 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 (%)
Aug 02, 2024
4.860
4.895
4.760
4.760
796,311
-0.18(-3.64%)
Aug 01, 2024
5.080
5.090
4.820
4.940
880,055
-0.12(-2.37%)
Jul 31, 2024
5.290
5.290
5.050
5.060
970,758
-0.07(-1.36%)
Jul 30, 2024
5.300
5.430
5.020
5.130
1,127,226
-0.32(-5.87%)
Jul 29, 2024
5.490
5.495
5.380
5.450
704,461
+0.00(+0.00%)
Jul 26, 2024
5.500
5.505
5.360
5.450
562,788
-0.05(-0.91%)
Jul 25, 2024
5.600
5.610
5.420
5.500
441,520
-0.09(-1.61%)
Jul 24, 2024
5.700
5.710
5.580
5.590
557,986
-0.15(-2.61%)
Jul 23, 2024
5.590
5.750
5.550
5.740
456,988
+0.15(+2.68%)
Jul 22, 2024
5.510
5.655
5.490
5.590
417,388
+0.12(+2.19%)
Jul 19, 2024
5.580
5.580
5.410
5.470
426,803
-0.07(-1.26%)
Jul 18, 2024
5.660
5.680
5.450
5.540
592,149
-0.12(-2.12%)
Jul 17, 2024
5.750
5.765
5.620
5.660
452,331
-0.09(-1.57%)
Jul 16, 2024
5.640
5.765
5.610
5.750
358,860
+0.13(+2.31%)
Jul 15, 2024
5.660
5.740
5.600
5.620
626,882
+0.00(+0.00%)
Jul 12, 2024
5.800
5.800
5.610
5.620
388,465
-0.11(-1.92%)
Jul 11, 2024
5.680
5.750
5.615
5.730
342,643
+0.08(+1.42%)
Jul 10, 2024
5.680
5.695
5.620
5.650
341,852
+0.01(+0.18%)
Jul 09, 2024
5.680
5.680
5.630
5.640
464,287
+0.00(+0.00%)
Jul 08, 2024
5.720
5.760
5.620
5.640
702,471
-0.22(-3.75%)
Jul 05, 2024
6.120
6.132
5.850
5.860
561,302
-0.29(-4.72%)
Jul 03, 2024
6.100
6.220
6.100
6.150
281,232
+0.09(+1.49%)
Jul 02, 2024
5.910
6.110
5.890
6.060
676,083
+0.16(+2.71%)
Jul 01, 2024
5.820
5.940
5.770
5.900
562,289
+0.08(+1.37%)
Jun 28, 2024
5.890
5.910
5.751
5.820
703,146
-0.04(-0.68%)
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%)
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
.