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 )

5.500 -0.030 (-0.54%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 14, 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 (%)
Dec 31, 2020 1.154 1.154 1.154 340,270 +0.00(+0.00%)
Dec 30, 2020 1.145 1.171 1.127 1.154 340,270 +0.02(+1.56%)
Dec 29, 2020 1.127 1.145 1.118 1.136 153,477 +0.01(+0.79%)
Dec 28, 2020 1.074 1.145 1.074 1.127 625,485 +0.06(+5.83%)
Dec 24, 2020 1.047 1.074 1.047 1.065 83,391 +0.00(+0.00%)
Dec 23, 2020 1.047 1.065 1.029 1.065 153,243 +0.02(+1.69%)
Dec 22, 2020 1.056 1.074 1.029 1.047 416,149 -0.01(-0.84%)
Dec 21, 2020 1.029 1.065 1.029 1.056 440,857 -0.01(-0.83%)
Dec 18, 2020 1.029 1.127 0.9983 1.065 1,208,503 +0.04(+3.45%)
Dec 17, 2020 1.029 1.043 1.012 1.029 238,112 +0.02(+1.75%)
Dec 16, 2020 1.047 1.056 1.012 1.012 271,878 -0.02(-1.72%)
Dec 15, 2020 1.029 1.056 1.020 1.029 108,843 +0.00(+0.00%)
Dec 14, 2020 1.047 1.056 1.029 1.029 174,400 +0.01(+0.87%)
Dec 11, 2020 1.029 1.056 1.020 1.020 129,031 -0.02(-1.71%)
Dec 10, 2020 1.029 1.056 1.012 1.038 108,980 +0.01(+0.86%)
Dec 09, 2020 1.003 1.047 0.9939 1.029 218,743 +0.01(+0.87%)
Dec 08, 2020 1.020 1.038 1.003 1.020 187,852 -0.01(-0.86%)
Dec 07, 2020 1.038 1.046 1.012 1.029 190,020 -0.02(-1.70%)
Dec 04, 2020 0.9850 1.056 0.9584 1.047 723,479 +0.05(+5.36%)
Dec 03, 2020 1.029 1.038 0.9939 0.9939 271,349 -0.04(-3.45%)
Dec 02, 2020 1.020 1.056 1.003 1.029 191,851 +0.04(+3.57%)
Dec 01, 2020 1.074 1.109 0.9672 0.9939 391,786 -0.07(-6.67%)
Nov 30, 2020 1.056 1.065 1.047 1.065 222,937 +0.02(+1.69%)
Nov 27, 2020 1.038 1.047 1.020 1.047 175,911 +0.03(+2.61%)
Nov 25, 2020 1.038 1.038 0.9850 1.020 162,501 +0.00(+0.00%)
Nov 24, 2020 1.012 1.047 0.9672 1.020 409,914 +0.04(+3.60%)
Nov 23, 2020 0.9584 1.012 0.9495 0.9850 272,134 +0.04(+3.74%)
Nov 20, 2020 0.9229 0.9495 0.9229 0.9495 103,676 +0.01(+0.94%)
Nov 19, 2020 0.8963 0.9406 0.8874 0.9406 170,812 +0.04(+3.92%)
Nov 18, 2020 0.9317 0.9406 0.8963 0.9051 100,973 +0.00(+0.00%)
Nov 17, 2020 0.9229 0.9317 0.9051 0.9051 116,597 -0.03(-2.86%)
Nov 16, 2020 0.9140 0.9317 0.8874 0.9317 202,635 +0.04(+5.00%)
Nov 13, 2020 0.8963 0.9229 0.8705 0.8874 185,039 -0.02(-1.96%)
Nov 12, 2020 0.9317 0.9406 0.8785 0.9051 271,926 +0.04(+4.08%)
Nov 11, 2020 0.9317 0.9495 0.8430 0.8696 310,886 -0.05(-5.77%)
Nov 10, 2020 0.9051 0.9317 0.8856 0.9229 156,878 +0.04(+4.00%)
Nov 09, 2020 0.8874 0.9051 0.8519 0.8874 364,392 +0.08(+9.47%)
Nov 06, 2020 0.8412 0.8430 0.7809 0.8106 149,879 -0.03(-3.64%)
Nov 05, 2020 0.7543 0.8566 0.7543 0.8412 256,801 +0.07(+9.15%)
Nov 04, 2020 0.7986 0.8253 0.7707 0.7707 148,826 -0.02(-2.15%)
Nov 03, 2020 0.7809 0.8223 0.7720 0.7876 129,359 +0.03(+4.06%)
Nov 02, 2020 0.7980 0.8075 0.7305 0.7569 321,888 -0.03(-3.79%)
Oct 30, 2020 0.8164 0.8328 0.7809 0.7867 246,569 -0.02(-1.91%)
Oct 29, 2020 0.7809 0.8219 0.7809 0.8021 364,635 +0.02(+2.70%)
Oct 28, 2020 0.8075 0.8150 0.7667 0.7810 216,096 -0.03(-3.30%)
Oct 27, 2020 0.8430 0.8503 0.7986 0.8076 387,152 -0.02(-2.14%)
Oct 26, 2020 0.8874 0.8874 0.8164 0.8253 229,101 -0.04(-4.91%)
Oct 23, 2020 0.8785 0.9051 0.8608 0.8679 87,448 -0.03(-3.17%)
Oct 22, 2020 0.8963 0.9140 0.8874 0.8963 132,178 -0.01(-0.98%)
Oct 21, 2020 0.8874 0.9140 0.8696 0.9051 208,949 +0.05(+6.03%)
Oct 20, 2020 0.8874 0.8874 0.8430 0.8537 246,451 -0.02(-2.60%)
Oct 19, 2020 0.8963 0.9051 0.8180 0.8765 422,344 -0.02(-2.21%)
Oct 16, 2020 0.8963 0.9052 0.8963 0.8963 119,791 -0.02(-1.94%)
Oct 15, 2020 0.8874 0.9140 0.8874 0.9140 257,063 +0.01(+0.98%)
Oct 14, 2020 0.9229 0.9317 0.9051 0.9051 151,007 -0.02(-1.92%)
Oct 13, 2020 0.9406 0.9495 0.9140 0.9229 61,013 -0.04(-3.70%)
Oct 12, 2020 0.9406 0.9584 0.9317 0.9584 54,384 +0.00(+0.00%)
Oct 09, 2020 0.9495 0.9672 0.9406 0.9584 78,884 +0.01(+0.93%)
Oct 08, 2020 0.9584 0.9584 0.9229 0.9495 98,203 +0.00(+0.00%)
Oct 07, 2020 0.9317 0.9584 0.9229 0.9495 68,532 +0.01(+0.94%)
Oct 06, 2020 0.9495 0.9672 0.9317 0.9406 113,320 +0.02(+1.92%)
Oct 05, 2020 0.9495 0.9672 0.9229 0.9229 531,628 -0.01(-0.95%)
Oct 02, 2020 0.9850 0.9850 0.9317 0.9317 191,688 -0.04(-4.55%)
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.