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 )

5.440 -0.130 (-2.33%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Aug 31, 2022 2.930 2.985 2.902 2.930 1,219,367 +0.01(+0.31%)
Aug 30, 2022 2.985 2.985 2.847 2.921 1,517,134 -0.06(-2.15%)
Aug 29, 2022 3.040 3.096 2.985 2.985 922,513 -0.09(-2.99%)
Aug 26, 2022 3.159 3.169 3.031 3.077 1,421,651 -0.09(-2.90%)
Aug 25, 2022 3.270 3.284 3.132 3.169 1,087,591 -0.05(-1.43%)
Aug 24, 2022 3.315 3.325 3.205 3.214 1,012,180 -0.10(-3.05%)
Aug 23, 2022 3.325 3.384 3.315 3.315 577,496 +0.03(+0.84%)
Aug 22, 2022 3.260 3.325 3.260 3.288 617,584 -0.02(-0.56%)
Aug 19, 2022 3.334 3.360 3.288 3.306 696,275 -0.06(-1.91%)
Aug 18, 2022 3.352 3.402 3.334 3.371 555,918 +0.04(+1.09%)
Aug 17, 2022 3.343 3.366 3.307 3.334 655,771 -0.02(-0.54%)
Aug 16, 2022 3.352 3.384 3.316 3.352 857,007 +0.02(+0.54%)
Aug 15, 2022 3.398 3.398 3.262 3.334 1,286,510 -0.12(-3.41%)
Aug 12, 2022 3.470 3.479 3.416 3.452 845,145 -0.03(-0.78%)
Aug 11, 2022 3.516 3.561 3.470 3.479 964,421 +0.02(+0.52%)
Aug 10, 2022 3.380 3.470 3.343 3.461 951,161 +0.09(+2.69%)
Aug 09, 2022 3.380 3.416 3.343 3.371 485,500 -0.01(-0.27%)
Aug 08, 2022 3.371 3.425 3.345 3.380 597,506 +0.04(+1.08%)
Aug 05, 2022 3.343 3.393 3.298 3.343 640,619 +0.05(+1.37%)
Aug 04, 2022 3.407 3.416 3.262 3.298 847,998 -0.13(-3.70%)
Aug 03, 2022 3.443 3.470 3.389 3.425 805,216 -0.05(-1.56%)
Aug 02, 2022 3.497 3.525 3.434 3.479 858,090 -0.03(-0.78%)
Aug 01, 2022 3.407 3.534 3.380 3.507 883,099 +0.01(+0.26%)
Jul 29, 2022 3.534 3.570 3.420 3.497 1,056,845 -0.07(-2.03%)
Jul 28, 2022 3.624 3.661 3.516 3.570 1,125,862 +0.14(+4.23%)
Jul 27, 2022 3.316 3.425 3.307 3.425 748,147 +0.11(+3.28%)
Jul 26, 2022 3.316 3.362 3.298 3.316 756,066 +0.00(+0.00%)
Jul 25, 2022 3.262 3.334 3.235 3.316 741,767 +0.07(+2.23%)
Jul 22, 2022 3.362 3.371 3.217 3.244 661,395 -0.08(-2.45%)
Jul 21, 2022 3.362 3.362 3.235 3.325 726,742 +0.02(+0.55%)
Jul 20, 2022 3.262 3.316 3.212 3.307 958,364 +0.05(+1.67%)
Jul 19, 2022 3.153 3.271 3.153 3.253 674,419 +0.13(+4.06%)
Jul 18, 2022 3.108 3.212 3.108 3.126 823,600 +0.07(+2.37%)
Jul 15, 2022 2.999 3.063 2.942 3.053 1,008,353 +0.12(+4.01%)
Jul 14, 2022 2.863 2.936 2.836 2.936 949,014 +0.00(+0.00%)
Jul 13, 2022 2.881 2.953 2.827 2.936 1,053,656 +0.03(+0.93%)
Jul 12, 2022 2.954 2.972 2.881 2.909 1,238,874 -0.07(-2.43%)
Jul 11, 2022 3.035 3.035 2.945 2.981 759,408 -0.07(-2.37%)
Jul 08, 2022 3.108 3.144 2.981 3.053 1,147,745 -0.09(-2.88%)
Jul 07, 2022 3.126 3.221 3.053 3.144 1,500,819 +0.10(+3.27%)
Jul 06, 2022 3.226 3.226 2.931 3.044 1,676,579 -0.22(-6.67%)
Jul 05, 2022 3.244 3.280 3.154 3.262 1,265,158 -0.05(-1.37%)
Jul 01, 2022 3.443 3.443 3.289 3.307 1,334,171 -0.15(-4.45%)
Jun 30, 2022 3.416 3.524 3.389 3.461 1,188,747 +0.00(+0.00%)
Jun 29, 2022 3.561 3.588 3.439 3.461 904,328 -0.07(-2.05%)
Jun 28, 2022 3.633 3.724 3.488 3.534 1,363,559 -0.12(-3.23%)
Jun 27, 2022 3.479 3.697 3.479 3.651 1,232,474 +0.20(+5.77%)
Jun 24, 2022 3.497 3.570 3.452 3.452 3,044,731 -0.03(-0.78%)
Jun 23, 2022 3.434 3.534 3.375 3.479 2,239,641 +0.04(+1.05%)
Jun 22, 2022 3.679 3.724 3.425 3.443 2,589,317 -0.25(-6.86%)
Jun 21, 2022 3.661 3.796 3.660 3.697 1,315,142 +0.01(+0.25%)
Jun 17, 2022 3.697 3.760 3.606 3.688 1,476,579 +0.02(+0.49%)
Jun 16, 2022 3.733 3.760 3.633 3.670 1,354,469 -0.12(-3.11%)
Jun 15, 2022 3.787 3.815 3.715 3.787 1,324,006 +0.04(+0.97%)
Jun 14, 2022 3.742 3.950 3.724 3.751 1,763,788 +0.09(+2.48%)
Jun 13, 2022 3.905 3.905 3.661 3.661 1,777,893 -0.34(-8.60%)
Jun 10, 2022 4.005 4.068 3.941 4.005 1,026,321 -0.04(-0.90%)
Jun 09, 2022 4.195 4.195 4.023 4.041 1,537,084 -0.16(-3.88%)
Jun 08, 2022 4.512 4.512 4.168 4.204 3,343,455 -0.36(-7.94%)
Jun 07, 2022 4.548 4.639 4.476 4.567 2,270,412 +0.02(+0.40%)
Jun 06, 2022 4.450 4.548 4.425 4.548 2,639,131 +0.13(+3.05%)
Jun 03, 2022 4.297 4.432 4.279 4.414 1,227,349 +0.12(+2.71%)
Jun 02, 2022 4.351 4.387 4.261 4.297 1,426,392 -0.05(-1.24%)
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.