Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Safe Bulkers Inc (NY: SB )

4.840 -0.100 (-2.02%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 2.881 3.386 2.864 3.125 5,030,850 +0.24(+8.13%)
Apr 29, 2021 2.829 2.898 2.698 2.890 1,350,858 +0.10(+3.75%)
Apr 28, 2021 2.690 2.803 2.637 2.785 1,407,718 +0.10(+3.56%)
Apr 27, 2021 2.611 2.733 2.568 2.690 1,356,677 +0.09(+3.34%)
Apr 26, 2021 2.472 2.677 2.437 2.603 1,830,987 +0.17(+6.79%)
Apr 23, 2021 2.368 2.463 2.350 2.437 707,483 +0.04(+1.82%)
Apr 22, 2021 2.402 2.437 2.315 2.394 1,569,625 -0.01(-0.36%)
Apr 21, 2021 2.185 2.420 2.141 2.402 1,798,941 +0.30(+14.52%)
Apr 20, 2021 2.176 2.202 2.025 2.098 948,813 -0.08(-3.60%)
Apr 19, 2021 2.080 2.176 1.993 2.176 891,095 +0.13(+6.38%)
Apr 16, 2021 2.124 2.150 1.985 2.045 776,645 -0.02(-0.84%)
Apr 15, 2021 1.993 2.080 1.932 2.063 830,010 +0.09(+4.41%)
Apr 14, 2021 1.906 2.089 1.880 1.976 933,071 +0.13(+7.08%)
Apr 13, 2021 1.897 1.924 1.845 1.845 570,862 -0.06(-3.20%)
Apr 12, 2021 1.924 1.958 1.863 1.906 843,295 -0.04(-2.23%)
Apr 09, 2021 1.985 2.011 1.941 1.950 430,946 -0.02(-0.89%)
Apr 08, 2021 2.037 2.037 1.932 1.967 826,718 -0.08(-3.83%)
Apr 07, 2021 2.037 2.072 1.976 2.045 943,420 +0.00(+0.00%)
Apr 06, 2021 2.072 2.098 2.037 2.045 563,162 -0.02(-0.84%)
Apr 05, 2021 2.141 2.190 2.019 2.063 697,391 -0.07(-3.27%)
Apr 01, 2021 2.132 2.185 2.072 2.132 588,803 +0.00(+0.00%)
Mar 31, 2021 2.159 2.167 2.063 2.132 595,170 -0.03(-1.21%)
Mar 30, 2021 2.132 2.176 1.993 2.159 694,431 +0.02(+0.81%)
Mar 29, 2021 2.289 2.289 2.106 2.141 880,408 -0.16(-6.82%)
Mar 26, 2021 2.411 2.428 2.237 2.298 687,722 -0.04(-1.86%)
Mar 25, 2021 2.237 2.350 2.132 2.341 1,094,122 +0.10(+4.67%)
Mar 24, 2021 2.350 2.368 2.237 2.237 1,040,901 -0.05(-2.28%)
Mar 23, 2021 2.481 2.489 2.272 2.289 1,437,727 -0.19(-7.72%)
Mar 22, 2021 2.524 2.594 2.455 2.481 1,036,848 -0.03(-1.04%)
Mar 19, 2021 2.420 2.550 2.376 2.507 2,001,127 +0.02(+0.70%)
Mar 18, 2021 2.463 2.637 2.446 2.489 2,910,559 +0.03(+1.06%)
Mar 17, 2021 2.350 2.533 2.246 2.463 1,034,752 +0.12(+5.20%)
Mar 16, 2021 2.515 2.515 2.324 2.341 1,140,707 -0.17(-6.92%)
Mar 15, 2021 2.542 2.559 2.446 2.515 673,801 +0.03(+1.05%)
Mar 12, 2021 2.524 2.524 2.376 2.489 789,858 -0.03(-1.38%)
Mar 11, 2021 2.455 2.524 2.437 2.524 1,289,829 +0.07(+2.84%)
Mar 10, 2021 2.359 2.524 2.341 2.455 1,565,209 +0.10(+4.06%)
Mar 09, 2021 2.385 2.385 2.324 2.359 638,433 +0.00(+0.00%)
Mar 08, 2021 2.394 2.394 2.307 2.359 599,475 -0.03(-1.45%)
Mar 05, 2021 2.368 2.402 2.285 2.394 713,112 +0.02(+0.73%)
Mar 04, 2021 2.463 2.481 2.350 2.376 986,539 -0.10(-4.21%)
Mar 03, 2021 2.507 2.507 2.385 2.481 649,848 -0.01(-0.35%)
Mar 02, 2021 2.524 2.524 2.420 2.489 795,982 +0.02(+0.70%)
Mar 01, 2021 2.446 2.481 2.428 2.472 543,321 +0.08(+3.27%)
Feb 26, 2021 2.524 2.533 2.350 2.394 778,599 -0.11(-4.51%)
Feb 25, 2021 2.515 2.680 2.459 2.507 1,164,328 +0.04(+1.77%)
Feb 24, 2021 2.437 2.498 2.420 2.463 557,395 +0.04(+1.80%)
Feb 23, 2021 2.524 2.524 2.237 2.420 1,414,915 -0.10(-4.14%)
Feb 22, 2021 2.524 2.542 2.472 2.524 1,039,370 +0.10(+3.94%)
Feb 19, 2021 2.428 2.455 2.315 2.428 1,033,766 +0.01(+0.36%)
Feb 18, 2021 2.559 2.646 2.402 2.420 1,555,217 -0.19(-7.33%)
Feb 17, 2021 2.698 2.742 2.542 2.611 1,753,962 -0.10(-3.85%)
Feb 16, 2021 2.611 2.742 2.455 2.716 2,471,910 +0.26(+10.64%)
Feb 12, 2021 2.193 2.507 2.141 2.455 2,245,035 +0.29(+13.25%)
Feb 11, 2021 1.967 2.220 1.967 2.167 1,107,315 +0.19(+9.69%)
Feb 10, 2021 1.950 2.002 1.863 1.976 883,967 +0.02(+0.89%)
Feb 09, 2021 1.932 2.028 1.828 1.958 933,060 -0.02(-0.88%)
Feb 08, 2021 2.019 2.080 1.924 1.976 943,753 -0.09(-4.22%)
Feb 05, 2021 1.897 2.072 1.871 2.063 921,175 +0.15(+7.73%)
Feb 04, 2021 1.810 1.924 1.732 1.915 690,793 +0.10(+5.77%)
Feb 03, 2021 1.697 1.871 1.689 1.810 1,509,911 +0.06(+3.48%)
Feb 02, 2021 1.741 1.810 1.628 1.750 1,054,749 +0.06(+3.61%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.