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 (%)
Feb 28, 2022 3.780 3.863 3.621 3.674 1,514,261 -0.13(-3.46%)
Feb 25, 2022 3.753 3.832 3.753 3.806 1,145,162 +0.10(+2.61%)
Feb 24, 2022 3.604 3.709 3.507 3.709 1,554,655 -0.02(-0.47%)
Feb 23, 2022 3.859 3.962 3.718 3.727 1,905,555 -0.16(-4.07%)
Feb 22, 2022 3.762 3.973 3.718 3.885 2,054,180 +0.10(+2.55%)
Feb 18, 2022 3.788 0 -0.14(-3.58%)
Feb 17, 2022 3.780 4.026 3.771 3.929 2,602,482 +0.17(+4.44%)
Feb 16, 2022 3.771 3.823 3.727 3.762 873,496 -0.01(-0.23%)
Feb 15, 2022 3.859 3.955 3.753 3.771 2,026,188 -0.09(-2.28%)
Feb 14, 2022 3.586 3.911 3.498 3.859 4,291,718 +0.25(+6.81%)
Feb 11, 2022 3.630 3.815 3.559 3.613 2,343,866 +0.00(+0.00%)
Feb 10, 2022 3.454 3.683 3.446 3.613 2,515,051 +0.11(+3.27%)
Feb 09, 2022 3.481 3.498 3.402 3.498 1,174,895 +0.09(+2.58%)
Feb 08, 2022 3.393 3.472 3.340 3.410 1,175,235 +0.04(+1.31%)
Feb 07, 2022 3.208 3.437 3.191 3.366 1,993,857 +0.20(+6.39%)
Feb 04, 2022 3.103 3.173 3.068 3.164 1,089,336 +0.04(+1.12%)
Feb 03, 2022 3.182 3.112 3.129 833,276 -0.11(-3.26%)
Feb 02, 2022 3.243 3.314 3.151 3.235 991,972 +0.03(+0.82%)
Feb 01, 2022 3.068 3.235 3.068 3.208 1,313,441 +0.14(+4.58%)
Jan 31, 2022 3.076 3.068 1,224,648 -0.02(-0.57%)
Jan 28, 2022 3.059 3.173 2.997 3.085 2,009,571 +0.04(+1.45%)
Jan 27, 2022 2.892 3.103 2.874 3.041 1,500,654 +0.19(+6.79%)
Jan 26, 2022 2.962 2.971 2.800 2.848 1,288,663 -0.06(-2.11%)
Jan 25, 2022 2.909 2.927 2.795 2.909 1,233,488 +0.02(+0.61%)
Jan 24, 2022 2.874 2.909 2.654 2.892 2,210,450 -0.04(-1.50%)
Jan 21, 2022 3.024 3.024 2.874 2.936 2,176,177 -0.11(-3.47%)
Jan 20, 2022 3.103 3.182 3.041 3.041 1,346,110 -0.04(-1.14%)
Jan 19, 2022 3.164 3.173 3.068 3.076 987,788 -0.07(-2.23%)
Jan 18, 2022 3.199 3.208 3.120 3.147 805,757 -0.06(-1.92%)
Jan 14, 2022 3.208 0 +0.04(+1.39%)
Jan 13, 2022 3.235 3.243 3.147 3.164 1,388,157 -0.08(-2.44%)
Jan 12, 2022 3.322 3.366 3.182 3.243 920,145 -0.04(-1.34%)
Jan 11, 2022 3.173 3.296 3.155 3.287 952,944 +0.09(+2.75%)
Jan 10, 2022 3.226 3.265 3.164 3.199 947,087 -0.07(-2.15%)
Jan 07, 2022 3.287 3.340 3.219 3.270 916,260 -0.01(-0.27%)
Jan 06, 2022 3.340 3.463 3.252 3.279 1,088,845 -0.05(-1.58%)
Jan 05, 2022 3.463 3.478 3.305 3.331 2,527,068 -0.13(-3.81%)
Jan 04, 2022 3.446 3.507 3.393 3.463 1,237,101 +0.06(+1.81%)
Jan 03, 2022 3.279 3.503 3.226 3.402 1,129,191 +0.09(+2.65%)
Dec 31, 2021 3.199 3.340 3.155 3.314 1,115,527 +0.12(+3.86%)
Dec 30, 2021 3.226 3.271 3.191 3.191 748,350 -0.04(-1.36%)
Dec 29, 2021 3.155 3.296 3.090 3.235 1,002,429 +0.10(+3.08%)
Dec 28, 2021 3.235 3.235 3.076 3.138 1,053,284 -0.09(-2.72%)
Dec 27, 2021 3.252 3.279 3.094 3.226 915,648 -0.02(-0.54%)
Dec 23, 2021 3.252 3.287 3.199 3.243 997,552 +0.00(+0.00%)
Dec 22, 2021 3.252 3.252 3.111 3.243 1,001,134 +0.06(+1.93%)
Dec 21, 2021 3.155 3.270 3.147 3.182 864,534 +0.06(+1.97%)
Dec 20, 2021 3.112 3.129 3.001 3.120 1,334,092 -0.05(-1.66%)
Dec 17, 2021 3.085 3.226 3.024 3.173 956,498 +0.03(+0.84%)
Dec 16, 2021 3.235 3.279 3.094 3.147 1,291,498 -0.03(-0.83%)
Dec 15, 2021 3.032 3.199 3.006 3.173 1,516,822 +0.14(+4.64%)
Dec 14, 2021 3.076 3.155 2.997 3.032 1,477,267 -0.10(-3.09%)
Dec 13, 2021 3.340 3.375 3.129 3.129 1,049,620 -0.20(-6.07%)
Dec 10, 2021 3.419 3.446 3.322 3.331 895,265 -0.07(-2.07%)
Dec 09, 2021 3.516 3.542 3.393 3.402 1,008,686 -0.17(-4.68%)
Dec 08, 2021 3.700 3.727 3.551 3.569 1,413,040 -0.03(-0.73%)
Dec 07, 2021 3.683 3.797 3.577 3.595 2,076,221 +0.02(+0.49%)
Dec 06, 2021 3.182 3.627 3.059 3.577 4,803,070 +0.42(+13.37%)
Dec 03, 2021 3.217 3.243 3.103 3.155 904,282 -0.04(-1.37%)
Dec 02, 2021 2.971 3.243 2.971 3.199 1,418,702 +0.21(+7.06%)
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.