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 (%)
Jul 31, 2015 3.201 3.290 3.033 3.042 294,004 -0.15(-4.71%)
Jul 30, 2015 3.228 3.254 3.104 3.192 164,669 -0.06(-1.90%)
Jul 29, 2015 3.272 3.378 3.174 3.254 269,890 +0.00(+0.00%)
Jul 28, 2015 3.068 3.289 2.945 3.254 337,663 +0.13(+4.25%)
Jul 27, 2015 3.077 3.201 3.024 3.121 200,056 +0.00(+0.00%)
Jul 24, 2015 3.183 3.201 3.068 3.121 184,634 -0.09(-2.75%)
Jul 23, 2015 3.422 3.422 3.192 3.210 262,431 -0.19(-5.71%)
Jul 22, 2015 3.457 3.515 3.369 3.404 203,888 -0.09(-2.53%)
Jul 21, 2015 3.519 3.652 3.457 3.493 317,574 -0.01(-0.25%)
Jul 20, 2015 3.484 3.590 3.409 3.502 547,685 +0.06(+1.80%)
Jul 17, 2015 3.307 3.502 3.305 3.440 684,354 +0.15(+4.57%)
Jul 16, 2015 3.130 3.289 3.130 3.289 354,854 +0.17(+5.38%)
Jul 15, 2015 3.219 3.272 3.113 3.121 176,042 -0.11(-3.29%)
Jul 14, 2015 3.219 3.263 3.157 3.228 328,344 -0.01(-0.27%)
Jul 13, 2015 3.060 3.298 3.060 3.236 491,508 +0.19(+6.09%)
Jul 10, 2015 2.830 3.077 2.830 3.051 363,007 +0.24(+8.49%)
Jul 09, 2015 2.953 2.980 2.812 2.812 282,264 -0.09(-3.05%)
Jul 08, 2015 2.838 2.918 2.830 2.900 393,080 +0.00(+0.00%)
Jul 07, 2015 2.953 2.998 2.825 2.900 530,814 -0.07(-2.38%)
Jul 06, 2015 2.953 3.095 2.892 2.971 549,169 +0.01(+0.30%)
Jul 02, 2015 2.794 2.962 2.962 2.962 320,836 +0.19(+7.03%)
Jul 01, 2015 2.874 3.219 2.697 2.768 823,004 -0.08(-2.79%)
Jun 30, 2015 2.830 2.856 2.768 2.847 385,338 +0.02(+0.63%)
Jun 29, 2015 2.953 2.962 2.808 2.830 372,136 -0.16(-5.33%)
Jun 26, 2015 2.980 2.989 2.883 2.989 593,805 +0.03(+0.90%)
Jun 25, 2015 3.148 3.148 2.945 2.962 317,715 -0.17(-5.37%)
Jun 24, 2015 3.130 3.201 3.121 3.130 435,627 -0.04(-1.12%)
Jun 23, 2015 2.962 3.166 2.927 3.166 456,026 +0.20(+6.87%)
Jun 22, 2015 2.865 3.033 2.856 2.962 338,337 +0.10(+3.40%)
Jun 19, 2015 2.927 2.980 2.865 2.865 288,143 -0.04(-1.22%)
Jun 18, 2015 2.892 2.989 2.865 2.900 374,324 +0.05(+1.86%)
Jun 17, 2015 2.794 2.936 2.785 2.847 329,665 +0.09(+3.21%)
Jun 16, 2015 2.671 2.759 2.653 2.759 365,388 +0.07(+2.62%)
Jun 15, 2015 2.680 2.759 2.635 2.688 393,614 +0.00(+0.00%)
Jun 12, 2015 2.688 2.715 2.644 2.688 328,374 +0.01(+0.33%)
Jun 11, 2015 2.732 2.741 2.635 2.680 455,693 -0.11(-4.10%)
Jun 10, 2015 2.750 2.794 2.688 2.794 761,505 -0.04(-1.55%)
Jun 09, 2015 2.909 3.076 2.776 2.838 1,156,179 -0.26(-8.26%)
Jun 08, 2015 3.023 3.147 3.023 3.094 147,775 +0.04(+1.15%)
Jun 05, 2015 2.979 3.041 2.970 3.059 106,561 +0.07(+2.36%)
Jun 04, 2015 3.085 3.094 2.970 2.988 145,412 -0.11(-3.69%)
Jun 03, 2015 3.067 3.129 3.013 3.103 168,878 +0.06(+2.03%)
Jun 02, 2015 2.953 3.085 2.953 3.041 248,787 +0.09(+2.98%)
Jun 01, 2015 2.953 2.979 2.891 2.953 119,466 +0.02(+0.60%)
May 29, 2015 2.909 2.962 2.904 2.935 212,376 -0.02(-0.60%)
May 28, 2015 2.935 2.962 2.865 2.953 197,737 -0.02(-0.59%)
May 27, 2015 2.997 3.023 2.953 2.970 226,443 -0.04(-1.46%)
May 26, 2015 3.085 3.208 3.014 3.014 319,650 -0.11(-3.39%)
May 22, 2015 3.156 3.120 3.120 3.120 364,182 -0.04(-1.39%)
May 21, 2015 3.014 3.200 2.999 3.164 373,770 +0.13(+4.36%)
May 20, 2015 3.050 3.076 3.006 3.032 127,190 -0.03(-0.86%)
May 19, 2015 3.085 3.094 2.997 3.059 263,909 -0.04(-1.14%)
May 18, 2015 3.217 3.270 3.041 3.094 450,894 -0.18(-5.39%)
May 15, 2015 3.252 3.305 3.111 3.270 217,817 +0.03(+0.82%)
May 14, 2015 3.332 3.411 3.200 3.244 435,050 -0.09(-2.65%)
May 13, 2015 3.341 3.385 3.283 3.332 343,289 +0.05(+1.61%)
May 12, 2015 3.200 3.288 3.076 3.279 290,420 +0.08(+2.48%)
May 11, 2015 3.244 3.261 3.156 3.200 267,263 -0.04(-1.09%)
May 08, 2015 3.103 3.261 3.067 3.235 421,238 +0.15(+4.86%)
May 07, 2015 3.014 3.129 3.014 3.085 424,949 -0.05(-1.69%)
May 06, 2015 3.235 3.235 3.085 3.138 403,220 -0.07(-2.20%)
May 05, 2015 3.138 3.217 3.129 3.208 267,642 +0.08(+2.54%)
May 04, 2015 3.129 3.244 3.120 3.129 232,759 -0.02(-0.56%)
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.