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 (%)
May 31, 2019 1.257 1.310 1.231 1.240 160,025 -0.04(-3.43%)
May 30, 2019 1.292 1.336 1.275 1.284 253,642 -0.03(-2.01%)
May 29, 2019 1.328 1.345 1.301 1.310 500,676 -0.04(-3.25%)
May 28, 2019 1.495 1.495 1.345 1.354 487,632 -0.06(-4.35%)
May 24, 2019 1.363 1.433 1.363 1.416 272,622 +0.08(+5.92%)
May 23, 2019 1.372 1.398 1.319 1.336 278,168 -0.06(-4.40%)
May 22, 2019 1.512 1.521 1.380 1.398 130,891 -0.11(-7.56%)
May 21, 2019 1.486 1.530 1.477 1.512 219,453 +0.06(+4.24%)
May 20, 2019 1.380 1.451 1.354 1.451 240,881 +0.07(+5.10%)
May 17, 2019 1.424 1.424 1.372 1.380 293,663 -0.07(-4.85%)
May 16, 2019 1.495 1.495 1.424 1.451 159,665 -0.02(-1.20%)
May 15, 2019 1.416 1.479 1.377 1.468 213,159 +0.04(+3.09%)
May 14, 2019 1.389 1.451 1.380 1.424 237,751 +0.06(+4.52%)
May 13, 2019 1.433 1.477 1.336 1.363 408,656 -0.04(-3.12%)
May 10, 2019 1.398 1.424 1.372 1.407 253,970 +0.02(+1.27%)
May 09, 2019 1.460 1.460 1.363 1.389 574,947 -0.07(-4.82%)
May 08, 2019 1.424 1.530 1.424 1.460 236,580 +0.04(+2.47%)
May 07, 2019 1.512 1.530 1.407 1.424 331,288 -0.10(-6.36%)
May 06, 2019 1.512 1.539 1.468 1.521 401,888 -0.07(-4.42%)
May 03, 2019 1.565 1.609 1.539 1.591 162,413 +0.05(+3.43%)
May 02, 2019 1.609 1.671 1.512 1.539 432,603 -0.08(-4.89%)
May 01, 2019 1.600 1.697 1.591 1.618 435,617 +0.04(+2.79%)
Apr 30, 2019 1.679 1.688 1.556 1.574 341,057 -0.09(-5.29%)
Apr 29, 2019 1.442 1.706 1.424 1.662 877,686 +0.21(+14.55%)
Apr 26, 2019 1.442 1.477 1.407 1.451 155,361 +0.01(+0.61%)
Apr 25, 2019 1.433 1.486 1.398 1.442 208,676 +0.02(+1.23%)
Apr 24, 2019 1.495 1.495 1.424 1.424 188,216 -0.07(-4.71%)
Apr 23, 2019 1.477 1.530 1.460 1.495 240,505 +0.02(+1.19%)
Apr 22, 2019 1.424 1.495 1.389 1.477 341,681 +0.05(+3.70%)
Apr 18, 2019 1.451 1.477 1.416 1.424 146,149 -0.03(-1.82%)
Apr 17, 2019 1.486 1.565 1.424 1.451 701,356 -0.01(-0.60%)
Apr 16, 2019 1.380 1.486 1.372 1.460 365,495 +0.09(+6.41%)
Apr 15, 2019 1.363 1.407 1.338 1.372 156,929 +0.02(+1.30%)
Apr 12, 2019 1.336 1.433 1.319 1.354 795,689 +0.04(+2.67%)
Apr 11, 2019 1.328 1.385 1.319 1.319 543,319 -0.02(-1.32%)
Apr 10, 2019 1.275 1.345 1.275 1.336 242,303 +0.06(+4.83%)
Apr 09, 2019 1.336 1.342 1.275 1.275 467,934 -0.06(-4.61%)
Apr 08, 2019 1.345 1.380 1.328 1.336 307,828 -0.01(-0.65%)
Apr 05, 2019 1.319 1.389 1.319 1.345 454,939 +0.03(+2.00%)
Apr 04, 2019 1.292 1.363 1.284 1.319 434,941 +0.04(+2.74%)
Apr 03, 2019 1.292 1.336 1.284 1.284 134,191 +0.00(+0.00%)
Apr 02, 2019 1.328 1.328 1.275 1.284 140,042 -0.04(-3.31%)
Apr 01, 2019 1.310 1.336 1.275 1.328 126,935 +0.04(+3.42%)
Mar 29, 2019 1.336 1.336 1.275 1.284 316,865 -0.05(-3.95%)
Mar 28, 2019 1.336 1.363 1.301 1.336 274,225 +0.02(+1.33%)
Mar 27, 2019 1.284 1.336 1.249 1.319 340,740 +0.04(+3.45%)
Mar 26, 2019 1.240 1.284 1.196 1.275 248,629 +0.05(+4.32%)
Mar 25, 2019 1.231 1.257 1.187 1.222 259,883 -0.01(-0.71%)
Mar 22, 2019 1.310 1.336 1.231 1.231 377,600 -0.10(-7.29%)
Mar 21, 2019 1.336 1.345 1.301 1.328 179,531 -0.01(-0.66%)
Mar 20, 2019 1.319 1.354 1.292 1.336 129,092 +0.03(+2.01%)
Mar 19, 2019 1.380 1.389 1.301 1.310 222,085 -0.05(-3.87%)
Mar 18, 2019 1.372 1.407 1.336 1.363 241,077 +0.01(+0.65%)
Mar 15, 2019 1.345 1.363 1.328 1.354 652,952 +0.03(+1.99%)
Mar 14, 2019 1.310 1.336 1.290 1.328 247,530 +0.04(+2.72%)
Mar 13, 2019 1.266 1.301 1.249 1.292 271,165 +0.02(+1.38%)
Mar 12, 2019 1.240 1.292 1.222 1.275 126,091 +0.04(+2.84%)
Mar 11, 2019 1.196 1.266 1.161 1.240 218,397 +0.05(+4.44%)
Mar 08, 2019 1.213 1.231 1.125 1.187 379,306 -0.04(-3.57%)
Mar 07, 2019 1.249 1.257 1.213 1.231 230,739 -0.04(-2.78%)
Mar 06, 2019 1.345 1.354 1.213 1.266 461,907 -0.09(-6.49%)
Mar 05, 2019 1.398 1.407 1.336 1.354 354,311 -0.03(-1.91%)
Mar 04, 2019 1.354 1.407 1.347 1.380 470,030 +0.03(+1.95%)
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.