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 )

5.060 +0.020 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2016 0.6706 0.7269 0.6706 0.7130 151,293 +0.04(+6.33%)
Mar 30, 2016 0.6655 0.6920 0.6522 0.6706 150,928 +0.00(+0.61%)
Mar 29, 2016 0.5945 0.6744 0.5945 0.6665 124,448 +0.07(+12.59%)
Mar 28, 2016 0.6496 0.6496 0.5874 0.5920 191,847 -0.04(-6.12%)
Mar 24, 2016 0.6212 0.6306 0.6306 0.6306 148,865 +0.00(+0.07%)
Mar 23, 2016 0.6833 0.7090 0.6259 0.6301 177,118 -0.06(-9.35%)
Mar 22, 2016 0.7010 0.7143 0.6833 0.6951 80,414 -0.02(-2.49%)
Mar 21, 2016 0.7277 0.7347 0.6762 0.7128 79,562 -0.01(-0.81%)
Mar 18, 2016 0.8164 0.8337 0.6857 0.7187 463,336 -0.06(-7.97%)
Mar 17, 2016 0.7809 0.7809 0.7299 0.7809 162,752 -0.01(-1.12%)
Mar 16, 2016 0.8253 0.8253 0.7715 0.7898 121,189 -0.01(-1.20%)
Mar 15, 2016 0.7099 0.8208 0.7032 0.7994 350,247 +0.09(+12.60%)
Mar 14, 2016 0.6922 0.7099 0.6709 0.7099 115,432 +0.01(+1.91%)
Mar 11, 2016 0.7081 0.7188 0.6607 0.6966 99,562 +0.01(+1.96%)
Mar 10, 2016 0.6744 0.7223 0.6389 0.6832 280,048 -0.04(-4.93%)
Mar 09, 2016 0.7188 0.7720 0.6638 0.7186 247,694 -0.01(-1.08%)
Mar 08, 2016 0.7986 0.8430 0.7095 0.7264 484,554 -0.04(-5.44%)
Mar 07, 2016 0.7393 0.8341 0.7029 0.7682 722,703 +0.07(+9.29%)
Mar 04, 2016 0.6265 0.7857 0.6212 0.7029 1,067,871 +0.09(+13.97%)
Mar 03, 2016 0.5679 0.6206 0.5440 0.6167 304,544 +0.06(+11.74%)
Mar 02, 2016 0.5519 0.5717 0.5499 0.5519 197,978 -0.01(-1.25%)
Mar 01, 2016 0.5679 0.5945 0.5502 0.5590 240,253 -0.01(-1.36%)
Feb 29, 2016 0.4881 0.6517 0.4881 0.5667 633,284 +0.08(+16.66%)
Feb 26, 2016 0.5147 0.5147 0.4638 0.4858 106,804 -0.03(-5.54%)
Feb 25, 2016 0.5023 0.5222 0.4789 0.5142 220,429 +0.03(+7.30%)
Feb 24, 2016 0.5143 0.5236 0.4700 0.4793 108,217 -0.04(-8.47%)
Feb 23, 2016 0.5768 0.5768 0.4969 0.5236 352,751 -0.05(-9.34%)
Feb 22, 2016 0.5670 0.6212 0.5670 0.5776 260,450 +0.01(+0.91%)
Feb 19, 2016 0.5511 0.5769 0.5205 0.5724 121,147 +0.01(+1.61%)
Feb 18, 2016 0.6167 0.6300 0.4994 0.5633 444,459 -0.05(-8.29%)
Feb 17, 2016 0.6123 0.6655 0.5682 0.6142 559,580 +0.03(+5.02%)
Feb 16, 2016 0.4881 0.5990 0.4763 0.5849 764,100 +0.12(+25.35%)
Feb 12, 2016 0.4171 0.4666 0.4666 0.4666 273,502 +0.05(+11.87%)
Feb 11, 2016 0.4969 0.4969 0.3728 0.4171 357,287 +0.05(+13.53%)
Feb 10, 2016 0.3294 0.3674 0.3239 0.3674 223,476 +0.04(+11.62%)
Feb 09, 2016 0.3514 0.3514 0.3239 0.3291 323,615 -0.02(-6.17%)
Feb 08, 2016 0.3727 0.3727 0.3203 0.3508 444,507 -0.00(-1.17%)
Feb 05, 2016 0.3727 0.3975 0.3550 0.3550 378,666 -0.02(-4.65%)
Feb 04, 2016 0.3638 0.4171 0.3549 0.3723 317,450 +0.01(+3.91%)
Feb 03, 2016 0.3727 0.3727 0.3461 0.3582 221,139 +0.01(+3.43%)
Feb 02, 2016 0.3603 0.3878 0.3434 0.3463 183,532 -0.02(-6.36%)
Feb 01, 2016 0.3904 0.4072 0.3550 0.3699 344,302 -0.02(-4.91%)
Jan 29, 2016 0.3177 0.3889 0.3177 0.3889 406,963 +0.05(+15.59%)
Jan 28, 2016 0.3904 0.3974 0.3299 0.3365 297,054 -0.04(-9.63%)
Jan 27, 2016 0.3727 0.3825 0.3577 0.3723 410,707 -0.00(-0.02%)
Jan 26, 2016 0.3550 0.4082 0.3550 0.3724 189,372 +0.01(+2.37%)
Jan 25, 2016 0.4171 0.4171 0.3408 0.3638 310,016 -0.02(-4.07%)
Jan 22, 2016 0.3372 0.3878 0.3193 0.3793 673,385 +0.07(+21.87%)
Jan 21, 2016 0.2980 0.3337 0.2927 0.3112 679,804 +0.04(+15.63%)
Jan 20, 2016 0.3283 0.3371 0.2624 0.2691 1,089,147 -0.04(-14.15%)
Jan 19, 2016 0.3372 0.3535 0.3058 0.3135 740,186 +0.00(+1.61%)
Jan 15, 2016 0.3461 0.3085 0.3085 0.3085 548,807 -0.02(-6.81%)
Jan 14, 2016 0.3124 0.3612 0.3106 0.3311 422,967 +0.03(+10.29%)
Jan 13, 2016 0.3550 0.3904 0.2928 0.3002 659,927 -0.05(-15.13%)
Jan 12, 2016 0.3727 0.3881 0.3211 0.3537 432,615 -0.00(-0.35%)
Jan 11, 2016 0.4171 0.4416 0.3461 0.3550 1,301,443 -0.05(-13.14%)
Jan 08, 2016 0.5324 0.5324 0.4083 0.4086 1,225,069 -0.04(-9.79%)
Jan 07, 2016 0.5945 0.6073 0.4348 0.4530 1,677,969 -0.18(-28.10%)
Jan 06, 2016 0.6655 0.6833 0.6300 0.6300 626,339 -0.04(-5.37%)
Jan 05, 2016 0.6922 0.7084 0.6646 0.6658 288,293 -0.00(-0.37%)
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.