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 (%)
Sep 30, 2016 1.331 1.331 1.224 1.251 169,967 -0.04(-2.76%)
Sep 29, 2016 1.357 1.366 1.260 1.286 75,391 -0.05(-3.97%)
Sep 28, 2016 1.357 1.393 1.277 1.340 132,110 -0.02(-1.31%)
Sep 27, 2016 1.402 1.402 1.348 1.357 116,059 -0.01(-0.65%)
Sep 26, 2016 1.348 1.410 1.348 1.366 109,389 +0.02(+1.32%)
Sep 23, 2016 1.419 1.445 1.348 1.348 180,733 -0.07(-5.00%)
Sep 22, 2016 1.402 1.473 1.384 1.419 228,978 +0.04(+3.23%)
Sep 21, 2016 1.322 1.419 1.321 1.375 240,618 +0.05(+4.03%)
Sep 20, 2016 1.313 1.402 1.286 1.322 236,185 +0.03(+2.05%)
Sep 19, 2016 1.242 1.331 1.242 1.295 177,213 +0.05(+4.29%)
Sep 16, 2016 1.189 1.242 1.171 1.242 210,781 +0.05(+4.48%)
Sep 15, 2016 1.189 1.224 1.189 1.189 77,352 -0.03(-2.19%)
Sep 14, 2016 1.242 1.242 1.180 1.215 91,937 +0.04(+3.01%)
Sep 13, 2016 1.340 1.366 1.171 1.180 423,956 -0.16(-11.92%)
Sep 12, 2016 1.295 1.375 1.295 1.340 155,635 +0.04(+3.43%)
Sep 09, 2016 1.393 1.407 1.295 1.295 140,203 -0.11(-7.59%)
Sep 08, 2016 1.331 1.419 1.331 1.402 150,419 +0.06(+4.64%)
Sep 07, 2016 1.375 1.481 1.269 1.340 383,576 +0.02(+1.34%)
Sep 06, 2016 1.135 1.331 1.135 1.322 426,563 +0.16(+13.74%)
Sep 02, 2016 1.153 1.162 1.162 1.162 50,388 +0.01(+0.77%)
Sep 01, 2016 1.100 1.153 1.100 1.153 43,209 +0.04(+4.00%)
Aug 31, 2016 1.109 1.135 1.091 1.109 31,668 +0.00(+0.00%)
Aug 30, 2016 1.135 1.135 1.109 1.109 38,579 -0.02(-1.57%)
Aug 29, 2016 1.153 1.153 1.109 1.127 31,426 +0.01(+0.79%)
Aug 26, 2016 1.144 1.189 1.109 1.118 133,338 -0.03(-2.33%)
Aug 25, 2016 1.162 1.171 1.135 1.144 48,905 +0.02(+1.57%)
Aug 24, 2016 1.162 1.189 1.127 1.127 141,298 -0.04(-3.05%)
Aug 23, 2016 1.162 1.171 1.109 1.162 87,772 +0.04(+3.15%)
Aug 22, 2016 1.135 1.171 1.127 1.127 133,569 -0.01(-0.78%)
Aug 19, 2016 1.135 1.153 1.135 1.135 91,468 +0.01(+0.79%)
Aug 18, 2016 1.153 1.153 1.109 1.127 97,369 -0.01(-0.78%)
Aug 17, 2016 1.127 1.144 1.127 1.135 32,193 +0.03(+2.40%)
Aug 16, 2016 1.153 1.162 1.091 1.109 101,751 -0.02(-1.57%)
Aug 15, 2016 1.180 1.180 1.127 1.127 53,779 -0.03(-2.31%)
Aug 12, 2016 1.135 1.180 1.100 1.153 120,239 -0.01(-0.76%)
Aug 11, 2016 1.162 1.189 1.100 1.162 96,089 +0.05(+4.80%)
Aug 10, 2016 1.224 1.224 1.109 1.109 123,324 -0.07(-6.02%)
Aug 09, 2016 1.260 1.260 1.145 1.180 153,983 -0.06(-5.00%)
Aug 08, 2016 1.135 1.260 1.135 1.242 295,685 +0.11(+9.38%)
Aug 05, 2016 1.065 1.144 1.065 1.135 206,889 +0.08(+7.56%)
Aug 04, 2016 1.029 1.091 1.006 1.056 74,193 +0.01(+0.85%)
Aug 03, 2016 1.011 1.082 0.9936 1.047 151,155 +0.08(+8.26%)
Aug 02, 2016 1.029 1.038 0.9581 0.9669 160,036 -0.05(-5.22%)
Aug 01, 2016 0.9669 1.056 0.9669 1.020 161,415 +0.05(+5.50%)
Jul 29, 2016 0.9581 0.9758 0.9492 0.9669 129,043 -0.02(-1.80%)
Jul 28, 2016 0.9936 1.020 0.9758 0.9847 82,747 -0.03(-2.63%)
Jul 27, 2016 1.029 1.047 0.9847 1.011 52,597 -0.01(-0.87%)
Jul 26, 2016 1.002 1.047 0.9758 1.020 165,634 +0.04(+4.55%)
Jul 25, 2016 1.056 1.100 0.9758 0.9758 124,985 -0.12(-10.57%)
Jul 22, 2016 1.127 1.162 1.065 1.091 187,891 -0.03(-2.38%)
Jul 21, 2016 1.038 1.153 1.038 1.118 134,276 +0.05(+5.00%)
Jul 20, 2016 1.073 1.118 1.065 1.065 82,705 -0.01(-0.83%)
Jul 19, 2016 1.047 1.109 1.020 1.073 86,161 +0.00(+0.00%)
Jul 18, 2016 1.100 1.109 1.073 1.073 91,741 -0.03(-2.42%)
Jul 15, 2016 1.153 1.180 1.100 1.100 130,098 -0.03(-2.36%)
Jul 14, 2016 1.171 1.171 1.109 1.127 110,619 +0.02(+1.60%)
Jul 13, 2016 1.047 1.171 1.038 1.109 379,439 +0.06(+5.93%)
Jul 12, 2016 0.9936 1.099 0.9936 1.047 229,320 +0.07(+7.27%)
Jul 11, 2016 1.011 1.038 0.9758 0.9758 105,171 -0.02(-1.79%)
Jul 08, 2016 0.9936 1.020 0.9669 0.9936 134,559 +0.03(+2.75%)
Jul 07, 2016 0.9581 0.9936 0.9403 0.9669 107,312 +0.01(+0.93%)
Jul 06, 2016 0.9403 0.9936 0.9403 0.9581 90,486 -0.01(-0.92%)
Jul 05, 2016 0.9758 0.9758 0.9004 0.9669 244,830 -0.01(-0.91%)
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.