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:

Safe Bulkers Inc (NY: SB )

4.960 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 5.010 5.020 4.900 4.960 1,123,906 -0.02(-0.40%)
Mar 26, 2024 4.980 5.050 4.960 4.980 948,360 +0.00(+0.00%)
Mar 25, 2024 5.080 5.098 4.980 4.980 503,011 -0.14(-2.73%)
Mar 22, 2024 5.100 5.130 5.060 5.120 569,801 -0.01(-0.19%)
Mar 21, 2024 5.070 5.150 5.040 5.130 715,218 +0.10(+1.99%)
Mar 20, 2024 4.910 5.040 4.860 5.030 838,809 +0.06(+1.21%)
Mar 19, 2024 5.010 5.015 4.960 4.970 552,492 -0.06(-1.19%)
Mar 18, 2024 4.950 5.040 4.912 5.030 554,815 +0.07(+1.41%)
Mar 15, 2024 4.920 5.010 4.920 4.960 1,370,689 +0.03(+0.61%)
Mar 14, 2024 4.950 4.970 4.810 4.930 954,043 -0.07(-1.40%)
Mar 13, 2024 5.070 5.070 4.965 5.000 943,969 -0.04(-0.79%)
Mar 12, 2024 4.960 5.070 4.933 5.040 985,171 +0.08(+1.61%)
Mar 11, 2024 4.940 5.000 4.860 4.960 3,088,775 +0.00(+0.00%)
Mar 08, 2024 4.850 5.000 4.832 4.960 1,236,384 +0.05(+1.02%)
Mar 07, 2024 4.770 4.910 4.750 4.910 1,269,398 +0.18(+3.81%)
Mar 06, 2024 4.630 4.770 4.600 4.730 1,349,252 +0.13(+2.83%)
Mar 05, 2024 4.540 4.690 4.540 4.600 1,055,792 +0.04(+0.88%)
Mar 04, 2024 4.690 4.710 4.550 4.560 930,328 -0.15(-3.18%)
Mar 01, 2024 4.640 4.745 4.620 4.710 1,109,124 +0.07(+1.51%)
Feb 29, 2024 4.570 4.649 4.560 4.640 894,704 +0.09(+1.98%)
Feb 28, 2024 4.520 4.629 4.520 4.550 967,392 +0.01(+0.22%)
Feb 27, 2024 4.570 4.659 4.501 4.540 1,296,804 +0.10(+2.23%)
Feb 26, 2024 4.451 4.471 4.372 4.441 824,399 -0.04(-0.88%)
Feb 23, 2024 4.352 4.505 4.308 4.481 991,260 +0.07(+1.57%)
Feb 22, 2024 4.313 4.451 4.303 4.412 1,006,223 +0.10(+2.29%)
Feb 21, 2024 4.115 4.322 4.115 4.313 1,016,166 +0.14(+3.32%)
Feb 20, 2024 4.204 4.243 4.154 4.174 805,595 -0.06(-1.40%)
Feb 16, 2024 4.135 4.253 4.110 4.233 871,106 +0.10(+2.39%)
Feb 15, 2024 4.115 4.154 4.080 4.135 623,395 +0.03(+0.72%)
Feb 14, 2024 4.224 4.242 4.041 4.105 1,422,251 -0.10(-2.35%)
Feb 13, 2024 4.303 4.416 4.130 4.204 1,914,623 +0.06(+1.43%)
Feb 12, 2024 4.115 4.204 4.065 4.144 824,761 +0.02(+0.48%)
Feb 09, 2024 4.105 4.135 4.075 4.125 570,306 +0.02(+0.48%)
Feb 08, 2024 4.085 4.115 4.055 4.105 425,607 -0.02(-0.48%)
Feb 07, 2024 4.085 4.125 4.031 4.125 577,278 +0.03(+0.72%)
Feb 06, 2024 3.917 4.105 3.897 4.095 803,535 +0.22(+5.61%)
Feb 05, 2024 3.858 3.957 3.808 3.877 786,192 +0.01(+0.26%)
Feb 02, 2024 3.917 3.917 3.808 3.868 724,520 -0.06(-1.51%)
Feb 01, 2024 3.996 4.036 3.872 3.927 880,470 -0.07(-1.73%)
Jan 31, 2024 4.075 4.080 3.976 3.996 529,911 -0.09(-2.18%)
Jan 30, 2024 4.026 4.085 3.977 4.085 544,921 +0.04(+0.98%)
Jan 29, 2024 4.085 4.105 4.011 4.046 761,534 -0.05(-1.21%)
Jan 26, 2024 4.085 4.110 4.016 4.095 516,560 +0.01(+0.24%)
Jan 25, 2024 4.125 4.176 4.006 4.085 579,184 -0.05(-1.20%)
Jan 24, 2024 4.026 4.135 4.026 4.135 749,863 +0.13(+3.21%)
Jan 23, 2024 3.917 4.016 3.897 4.006 828,465 +0.04(+1.00%)
Jan 22, 2024 3.976 4.023 3.957 3.966 490,789 -0.01(-0.25%)
Jan 19, 2024 4.036 4.036 3.927 3.976 456,161 -0.04(-0.99%)
Jan 18, 2024 4.006 4.046 3.937 4.016 644,238 +0.04(+1.00%)
Jan 17, 2024 3.818 3.996 3.813 3.976 1,178,027 +0.11(+2.81%)
Jan 16, 2024 3.907 3.922 3.823 3.868 561,426 +0.04(+1.03%)
Jan 12, 2024 3.887 3.912 3.813 3.828 560,825 +0.00(+0.00%)
Jan 11, 2024 3.868 3.871 3.793 3.828 552,535 -0.08(-2.03%)
Jan 10, 2024 3.907 3.937 3.877 3.907 762,927 +0.01(+0.25%)
Jan 09, 2024 3.937 3.937 3.843 3.897 967,216 -0.09(-2.23%)
Jan 08, 2024 4.065 4.080 3.937 3.986 1,400,096 -0.13(-3.12%)
Jan 05, 2024 4.135 4.184 4.046 4.115 1,120,137 -0.03(-0.72%)
Jan 04, 2024 4.016 4.253 4.016 4.144 2,861,199 +0.18(+4.49%)
Jan 03, 2024 3.927 4.021 3.848 3.966 1,131,216 +0.06(+1.52%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.