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 )

5.570 +0.140 (+2.58%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Jul 31, 2017 2.156 2.360 2.111 2.289 823,240 +0.13(+6.17%)
Jul 28, 2017 2.094 2.236 2.092 2.156 220,002 +0.02(+0.83%)
Jul 27, 2017 2.262 2.280 2.005 2.138 829,870 -0.14(-6.23%)
Jul 26, 2017 2.342 2.342 2.218 2.280 309,016 -0.05(-2.28%)
Jul 25, 2017 2.209 2.369 2.209 2.333 449,362 +0.12(+5.62%)
Jul 24, 2017 2.209 2.236 2.169 2.209 414,843 -0.02(-0.80%)
Jul 21, 2017 2.218 2.289 2.165 2.227 457,512 +0.03(+1.21%)
Jul 20, 2017 2.404 2.404 2.173 2.200 819,262 -0.20(-8.15%)
Jul 19, 2017 2.360 2.422 2.306 2.395 401,709 +0.05(+2.27%)
Jul 18, 2017 2.422 2.431 2.298 2.342 811,891 -0.08(-3.30%)
Jul 17, 2017 2.369 2.440 2.368 2.422 530,473 +0.03(+1.11%)
Jul 14, 2017 2.413 2.431 2.324 2.395 745,717 +0.00(+0.00%)
Jul 13, 2017 2.289 2.440 2.262 2.395 1,101,921 +0.15(+6.72%)
Jul 12, 2017 2.200 2.262 2.156 2.244 1,105,171 +0.08(+3.69%)
Jul 11, 2017 2.102 2.218 2.085 2.165 619,907 +0.06(+2.95%)
Jul 10, 2017 2.058 2.173 2.048 2.102 341,524 +0.04(+1.72%)
Jul 07, 2017 2.049 2.076 1.996 2.067 341,913 +0.03(+1.30%)
Jul 06, 2017 2.129 2.129 2.031 2.040 451,646 -0.12(-5.35%)
Jul 05, 2017 2.173 2.191 2.067 2.156 659,607 -0.04(-1.62%)
Jul 03, 2017 2.058 2.200 2.040 2.191 635,429 +0.16(+7.86%)
Jun 30, 2017 2.102 2.111 1.996 2.031 585,392 -0.08(-3.78%)
Jun 29, 2017 2.129 2.129 2.040 2.111 445,192 -0.02(-0.83%)
Jun 28, 2017 2.058 2.138 1.996 2.129 658,812 +0.09(+4.35%)
Jun 27, 2017 1.996 2.200 1.989 2.040 889,749 +0.08(+4.07%)
Jun 26, 2017 2.138 2.173 1.943 1.960 739,558 -0.15(-7.14%)
Jun 23, 2017 1.943 2.129 1.925 2.111 5,109,780 +0.16(+8.18%)
Jun 22, 2017 1.969 1.978 1.890 1.952 715,608 +0.03(+1.38%)
Jun 21, 2017 1.943 2.040 1.916 1.925 512,138 -0.03(-1.36%)
Jun 20, 2017 1.969 2.014 1.969 1.952 435,192 -0.04(-1.79%)
Jun 19, 2017 2.067 2.200 1.952 1.987 786,953 -0.08(-3.86%)
Jun 16, 2017 2.049 2.111 2.023 2.067 362,614 +0.04(+2.19%)
Jun 15, 2017 2.031 2.067 1.978 2.023 549,923 -0.06(-2.98%)
Jun 14, 2017 2.040 2.138 1.987 2.085 614,184 -0.03(-1.26%)
Jun 13, 2017 1.996 2.165 1.934 2.111 512,658 +0.13(+6.73%)
Jun 12, 2017 2.014 2.067 1.934 1.978 909,868 -0.06(-3.04%)
Jun 09, 2017 1.845 2.067 1.845 2.040 1,142,636 +0.20(+10.58%)
Jun 08, 2017 1.774 1.854 1.748 1.845 252,025 +0.07(+4.00%)
Jun 07, 2017 1.730 1.819 1.703 1.774 479,438 +0.04(+2.56%)
Jun 06, 2017 1.623 1.774 1.615 1.730 708,687 +0.12(+7.73%)
Jun 05, 2017 1.615 1.685 1.561 1.606 501,694 -0.01(-0.55%)
Jun 02, 2017 1.854 1.875 1.597 1.615 987,228 -0.27(-14.15%)
Jun 01, 2017 1.810 1.907 1.801 1.881 246,548 +0.05(+2.91%)
May 31, 2017 1.845 1.863 1.810 1.827 178,534 -0.02(-0.96%)
May 30, 2017 1.890 1.934 1.827 1.845 316,251 -0.08(-4.15%)
May 26, 2017 1.845 1.943 1.836 1.925 338,475 +0.07(+3.83%)
May 25, 2017 1.907 1.952 1.827 1.854 734,359 -0.04(-1.88%)
May 24, 2017 1.952 2.014 1.890 1.890 574,768 -0.06(-3.18%)
May 23, 2017 1.890 1.978 1.845 1.952 422,820 +0.07(+3.77%)
May 22, 2017 1.898 1.934 1.819 1.881 297,403 -0.01(-0.47%)
May 19, 2017 1.925 1.925 1.819 1.890 569,626 +0.06(+3.40%)
May 18, 2017 1.819 1.916 1.819 1.827 457,467 -0.04(-1.91%)
May 17, 2017 1.898 1.916 1.836 1.863 287,069 -0.04(-1.87%)
May 16, 2017 1.898 1.952 1.881 1.898 286,228 +0.00(+0.00%)
May 15, 2017 1.952 1.952 1.898 1.898 417,213 -0.04(-1.84%)
May 12, 2017 1.978 1.987 1.907 1.934 292,665 -0.05(-2.68%)
May 11, 2017 1.996 2.014 1.952 1.987 317,623 -0.03(-1.32%)
May 10, 2017 1.943 2.058 1.943 2.014 687,863 +0.07(+3.65%)
May 09, 2017 1.898 1.978 1.881 1.943 595,178 +0.04(+2.34%)
May 08, 2017 1.934 1.934 1.836 1.898 323,081 +0.02(+0.94%)
May 05, 2017 1.827 1.907 1.819 1.881 478,866 +0.06(+3.41%)
May 04, 2017 1.925 1.949 1.792 1.819 1,330,847 -0.13(-6.82%)
May 03, 2017 1.987 1.987 1.907 1.952 674,118 -0.08(-3.93%)
May 02, 2017 1.987 2.058 1.916 2.031 483,454 +0.03(+1.33%)
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.