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 )

5.430 -0.030 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Sep 28, 2018 2.485 2.582 2.449 2.556 300,548 +0.04(+1.77%)
Sep 27, 2018 2.316 2.511 2.272 2.511 291,337 +0.20(+8.43%)
Sep 26, 2018 2.378 2.449 2.298 2.316 244,232 -0.07(-2.97%)
Sep 25, 2018 2.396 2.489 2.387 2.387 173,544 -0.03(-1.10%)
Sep 24, 2018 2.423 2.431 2.396 2.414 168,601 -0.02(-0.73%)
Sep 21, 2018 2.440 2.440 2.396 2.431 248,372 -0.01(-0.36%)
Sep 20, 2018 2.449 2.462 2.405 2.440 165,779 +0.02(+0.73%)
Sep 19, 2018 2.431 2.485 2.414 2.423 196,642 -0.01(-0.37%)
Sep 18, 2018 2.343 2.458 2.325 2.431 309,814 +0.08(+3.40%)
Sep 17, 2018 2.352 2.383 2.316 2.352 287,483 +0.04(+1.53%)
Sep 14, 2018 2.254 2.343 2.254 2.316 235,750 +0.05(+2.35%)
Sep 13, 2018 2.352 2.360 2.254 2.263 250,863 -0.07(-3.04%)
Sep 12, 2018 2.298 2.352 2.245 2.334 209,285 +0.04(+1.54%)
Sep 11, 2018 2.272 2.307 2.245 2.298 117,086 +0.05(+2.37%)
Sep 10, 2018 2.245 2.307 2.236 2.245 164,832 +0.01(+0.40%)
Sep 07, 2018 2.263 2.307 2.227 2.236 294,124 -0.01(-0.40%)
Sep 06, 2018 2.405 2.423 2.236 2.245 433,958 -0.15(-6.30%)
Sep 05, 2018 2.405 2.431 2.378 2.396 337,582 +0.00(+0.00%)
Sep 04, 2018 2.485 2.494 2.369 2.396 579,615 -0.08(-3.23%)
Aug 31, 2018 2.476 2.476 2.476 0 -0.06(-2.45%)
Aug 30, 2018 2.644 2.653 2.520 2.538 591,934 -0.12(-4.35%)
Aug 29, 2018 2.680 2.698 2.644 2.653 177,637 -0.03(-0.99%)
Aug 28, 2018 2.715 2.724 2.671 2.680 201,191 -0.04(-1.31%)
Aug 27, 2018 2.742 2.795 2.715 2.715 238,876 -0.06(-2.24%)
Aug 24, 2018 2.680 2.822 2.680 2.777 496,969 +0.11(+3.99%)
Aug 23, 2018 2.733 2.751 2.636 2.671 1,075,451 -0.07(-2.59%)
Aug 22, 2018 2.769 2.822 2.720 2.742 389,262 -0.02(-0.64%)
Aug 21, 2018 2.653 2.786 2.618 2.760 477,103 +0.09(+3.32%)
Aug 20, 2018 2.582 2.680 2.582 2.671 1,292,280 +0.12(+4.51%)
Aug 17, 2018 2.609 2.640 2.547 2.556 332,778 -0.07(-2.70%)
Aug 16, 2018 2.547 2.715 2.547 2.627 384,411 +0.06(+2.42%)
Aug 15, 2018 2.689 2.689 2.556 2.565 532,076 -0.13(-4.93%)
Aug 14, 2018 2.698 2.760 2.689 2.698 345,857 +0.00(+0.00%)
Aug 13, 2018 2.795 2.804 2.671 2.698 444,502 -0.10(-3.49%)
Aug 10, 2018 2.813 2.853 2.769 2.795 195,407 -0.03(-0.94%)
Aug 09, 2018 2.857 2.911 2.813 2.822 238,141 -0.03(-0.93%)
Aug 08, 2018 2.955 2.955 2.840 2.848 325,965 -0.11(-3.60%)
Aug 07, 2018 2.990 3.044 2.928 2.955 173,120 -0.04(-1.48%)
Aug 06, 2018 2.946 3.026 2.935 2.999 138,858 +0.05(+1.81%)
Aug 03, 2018 2.999 3.022 2.928 2.946 233,384 -0.05(-1.78%)
Aug 02, 2018 3.035 3.036 2.955 2.999 261,593 -0.06(-2.03%)
Aug 01, 2018 2.937 3.079 2.911 3.061 313,594 +0.12(+3.92%)
Jul 31, 2018 3.026 3.061 2.919 2.946 564,144 +0.07(+2.47%)
Jul 30, 2018 2.831 2.875 2.813 2.875 415,222 +0.06(+2.21%)
Jul 27, 2018 2.866 2.875 2.769 2.813 779,599 -0.07(-2.46%)
Jul 26, 2018 2.866 3.035 2.769 2.884 996,825 -0.17(-5.52%)
Jul 25, 2018 3.079 3.132 3.017 3.053 257,270 -0.02(-0.58%)
Jul 24, 2018 3.053 3.106 3.008 3.070 314,443 +0.07(+2.37%)
Jul 23, 2018 3.061 3.061 2.973 2.999 259,545 -0.04(-1.17%)
Jul 20, 2018 3.088 3.124 3.017 3.035 231,241 -0.05(-1.72%)
Jul 19, 2018 3.168 3.221 3.079 3.088 181,719 -0.10(-3.06%)
Jul 18, 2018 3.150 3.221 3.088 3.186 212,429 +0.09(+2.87%)
Jul 17, 2018 3.017 3.141 3.017 3.097 202,137 +0.05(+1.75%)
Jul 16, 2018 3.150 3.150 3.026 3.044 243,038 -0.10(-3.11%)
Jul 13, 2018 3.168 3.203 3.115 3.141 277,567 -0.03(-0.84%)
Jul 12, 2018 3.106 3.177 3.044 3.168 360,218 +0.10(+3.18%)
Jul 11, 2018 2.990 3.088 2.973 3.070 358,623 +0.04(+1.47%)
Jul 10, 2018 3.124 3.159 3.008 3.026 383,872 -0.11(-3.40%)
Jul 09, 2018 3.070 3.141 2.999 3.132 219,073 +0.08(+2.62%)
Jul 06, 2018 3.035 3.132 3.026 3.053 229,257 +0.01(+0.29%)
Jul 05, 2018 3.035 3.128 2.990 3.044 521,699 +0.04(+1.18%)
Jul 03, 2018 3.008 3.008 3.008 0 +0.02(+0.59%)
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.