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 )

5.570 -0.010 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 1.143 1.143 1.143 343,527 +0.00(+0.00%)
Dec 30, 2020 1.134 1.160 1.116 1.143 343,527 +0.02(+1.56%)
Dec 29, 2020 1.116 1.134 1.107 1.125 154,946 +0.01(+0.79%)
Dec 28, 2020 1.064 1.134 1.064 1.116 631,472 +0.06(+5.83%)
Dec 24, 2020 1.037 1.064 1.037 1.055 84,189 +0.00(+0.00%)
Dec 23, 2020 1.037 1.055 1.020 1.055 154,710 +0.02(+1.69%)
Dec 22, 2020 1.046 1.064 1.020 1.037 420,132 -0.01(-0.84%)
Dec 21, 2020 1.020 1.055 1.020 1.046 445,076 -0.01(-0.83%)
Dec 18, 2020 1.020 1.116 0.9888 1.055 1,220,071 +0.04(+3.45%)
Dec 17, 2020 1.020 1.033 1.002 1.020 240,391 +0.02(+1.75%)
Dec 16, 2020 1.037 1.046 1.002 1.002 274,480 -0.02(-1.72%)
Dec 15, 2020 1.020 1.046 1.011 1.020 109,884 +0.00(+0.00%)
Dec 14, 2020 1.037 1.046 1.020 1.020 176,069 +0.01(+0.87%)
Dec 11, 2020 1.020 1.046 1.011 1.011 130,266 -0.02(-1.71%)
Dec 10, 2020 1.020 1.046 1.002 1.028 110,023 +0.01(+0.86%)
Dec 09, 2020 0.9932 1.037 0.9844 1.020 220,836 +0.01(+0.87%)
Dec 08, 2020 1.011 1.028 0.9932 1.011 189,650 -0.01(-0.86%)
Dec 07, 2020 1.028 1.036 1.002 1.020 191,839 -0.02(-1.69%)
Dec 04, 2020 0.9757 1.046 0.9493 1.037 730,404 +0.05(+5.36%)
Dec 03, 2020 1.020 1.028 0.9844 0.9844 273,947 -0.04(-3.45%)
Dec 02, 2020 1.011 1.046 0.9932 1.020 193,687 +0.04(+3.57%)
Dec 01, 2020 1.064 1.099 0.9581 0.9844 395,536 -0.07(-6.67%)
Nov 30, 2020 1.046 1.055 1.037 1.055 225,071 +0.02(+1.69%)
Nov 27, 2020 1.028 1.037 1.011 1.037 177,595 +0.03(+2.61%)
Nov 25, 2020 1.028 1.028 0.9757 1.011 164,056 +0.00(+0.00%)
Nov 24, 2020 1.002 1.037 0.9581 1.011 413,837 +0.04(+3.60%)
Nov 23, 2020 0.9493 1.002 0.9405 0.9757 274,738 +0.04(+3.74%)
Nov 20, 2020 0.9141 0.9405 0.9141 0.9405 104,668 +0.01(+0.94%)
Nov 19, 2020 0.8878 0.9317 0.8790 0.9317 172,447 +0.04(+3.92%)
Nov 18, 2020 0.9229 0.9317 0.8878 0.8965 101,940 +0.00(+0.00%)
Nov 17, 2020 0.9141 0.9229 0.8965 0.8965 117,713 -0.03(-2.86%)
Nov 16, 2020 0.9053 0.9229 0.8790 0.9229 204,574 +0.04(+5.00%)
Nov 13, 2020 0.8878 0.9141 0.8623 0.8790 186,810 -0.02(-1.96%)
Nov 12, 2020 0.9229 0.9317 0.8702 0.8965 274,529 +0.04(+4.08%)
Nov 11, 2020 0.9229 0.9405 0.8350 0.8614 313,862 -0.05(-5.77%)
Nov 10, 2020 0.8965 0.9229 0.8772 0.9141 158,380 +0.04(+4.00%)
Nov 09, 2020 0.8790 0.8965 0.8438 0.8790 367,880 +0.08(+9.47%)
Nov 06, 2020 0.8333 0.8350 0.7735 0.8029 151,314 -0.03(-3.64%)
Nov 05, 2020 0.7471 0.8485 0.7471 0.8333 259,259 +0.07(+9.15%)
Nov 04, 2020 0.7911 0.8174 0.7634 0.7634 150,250 -0.02(-2.15%)
Nov 03, 2020 0.7735 0.8145 0.7647 0.7802 130,597 +0.03(+4.06%)
Nov 02, 2020 0.7905 0.7999 0.7236 0.7498 324,969 -0.03(-3.79%)
Oct 30, 2020 0.8086 0.8249 0.7735 0.7793 248,929 -0.02(-1.91%)
Oct 29, 2020 0.7735 0.8141 0.7735 0.7945 368,126 +0.02(+2.70%)
Oct 28, 2020 0.7999 0.8072 0.7594 0.7736 218,164 -0.03(-3.30%)
Oct 27, 2020 0.8350 0.8422 0.7911 0.7999 390,858 -0.02(-2.14%)
Oct 26, 2020 0.8790 0.8790 0.8086 0.8174 231,294 -0.04(-4.91%)
Oct 23, 2020 0.8702 0.8965 0.8526 0.8596 88,285 -0.03(-3.17%)
Oct 22, 2020 0.8878 0.9053 0.8790 0.8878 133,443 -0.01(-0.98%)
Oct 21, 2020 0.8790 0.9053 0.8614 0.8965 210,949 +0.05(+6.03%)
Oct 20, 2020 0.8790 0.8790 0.8350 0.8456 248,810 -0.02(-2.60%)
Oct 19, 2020 0.8878 0.8965 0.8102 0.8682 426,386 -0.02(-2.21%)
Oct 16, 2020 0.8878 0.8966 0.8878 0.8878 120,937 -0.02(-1.94%)
Oct 15, 2020 0.8790 0.9053 0.8790 0.9053 259,524 +0.01(+0.98%)
Oct 14, 2020 0.9141 0.9229 0.8965 0.8965 152,453 -0.02(-1.92%)
Oct 13, 2020 0.9317 0.9405 0.9053 0.9141 61,597 -0.04(-3.70%)
Oct 12, 2020 0.9317 0.9493 0.9229 0.9493 54,905 +0.00(+0.00%)
Oct 09, 2020 0.9405 0.9581 0.9317 0.9493 79,639 +0.01(+0.93%)
Oct 08, 2020 0.9493 0.9493 0.9141 0.9405 99,143 +0.00(+0.00%)
Oct 07, 2020 0.9229 0.9493 0.9141 0.9405 69,188 +0.01(+0.94%)
Oct 06, 2020 0.9405 0.9581 0.9229 0.9317 114,404 +0.02(+1.92%)
Oct 05, 2020 0.9405 0.9581 0.9141 0.9141 536,717 -0.01(-0.95%)
Oct 02, 2020 0.9757 0.9757 0.9229 0.9229 193,523 -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.