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 UNCHANGED
Streaming Delayed 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, 2018 3.358 3.393 3.208 3.217 1,019,707 -0.13(-3.94%)
Feb 27, 2018 3.428 3.446 3.305 3.349 576,014 -0.08(-2.31%)
Feb 26, 2018 3.358 3.454 3.358 3.428 642,770 +0.08(+2.36%)
Feb 23, 2018 3.314 3.371 3.303 3.349 544,121 +0.05(+1.60%)
Feb 22, 2018 3.296 349,636 +0.06(+1.90%)
Feb 21, 2018 3.173 3.322 3.173 3.235 437,784 +0.05(+1.66%)
Feb 20, 2018 3.085 3.322 3.085 3.182 819,715 +0.04(+1.40%)
Feb 16, 2018 3.138 3.138 3.138 0 -0.07(-2.19%)
Feb 15, 2018 3.112 3.252 3.032 3.208 1,137,904 +0.18(+5.80%)
Feb 14, 2018 2.892 3.041 2.892 3.032 360,333 +0.16(+5.50%)
Feb 13, 2018 2.901 2.936 2.848 2.874 202,662 -0.07(-2.39%)
Feb 12, 2018 2.804 2.971 2.742 2.945 481,937 +0.11(+4.04%)
Feb 09, 2018 2.769 2.883 2.707 2.830 529,553 +0.09(+3.21%)
Feb 08, 2018 2.918 2.945 2.742 2.742 410,450 -0.17(-5.74%)
Feb 07, 2018 2.857 2.980 2.821 2.909 394,486 +0.04(+1.22%)
Feb 06, 2018 2.637 2.927 2.637 2.874 909,067 +0.17(+6.17%)
Feb 05, 2018 2.690 2.800 2.690 2.707 624,463 -0.08(-2.84%)
Feb 02, 2018 2.945 2.945 2.778 2.786 553,490 -0.19(-6.49%)
Feb 01, 2018 3.015 3.068 2.945 2.980 232,780 -0.04(-1.17%)
Jan 31, 2018 3.112 3.112 2.936 3.015 339,109 -0.09(-2.83%)
Jan 30, 2018 3.129 3.155 3.085 3.103 284,212 -0.08(-2.49%)
Jan 29, 2018 3.208 3.226 3.147 3.182 185,708 -0.03(-0.82%)
Jan 26, 2018 3.226 3.322 3.191 3.208 275,673 +0.00(+0.00%)
Jan 25, 2018 3.331 3.331 3.138 3.208 380,760 -0.10(-2.93%)
Jan 24, 2018 3.340 3.358 3.261 3.305 440,374 -0.04(-1.05%)
Jan 23, 2018 3.358 3.375 3.287 3.340 932,937 +0.07(+2.15%)
Jan 22, 2018 3.191 3.296 3.173 3.270 419,122 +0.11(+3.62%)
Jan 19, 2018 3.199 3.208 3.024 3.155 641,259 -0.01(-0.28%)
Jan 18, 2018 3.112 3.219 3.050 3.164 412,064 +0.02(+0.56%)
Jan 17, 2018 3.068 3.164 2.971 3.147 397,590 +0.09(+2.87%)
Jan 16, 2018 3.164 3.336 3.027 3.059 686,243 -0.11(-3.33%)
Jan 12, 2018 3.164 3.164 3.164 0 +0.08(+2.56%)
Jan 11, 2018 3.164 3.217 3.068 3.085 625,653 -0.04(-1.40%)
Jan 10, 2018 3.138 3.178 3.112 3.129 320,870 +0.00(+0.00%)
Jan 09, 2018 3.129 3.168 3.068 3.129 456,880 +0.02(+0.56%)
Jan 08, 2018 3.208 3.235 3.103 3.112 370,419 -0.07(-2.21%)
Jan 05, 2018 3.147 3.182 3.041 3.182 778,846 +0.07(+2.26%)
Jan 04, 2018 3.059 3.138 3.006 3.112 906,636 +0.15(+5.04%)
Jan 03, 2018 2.857 2.997 2.830 2.962 679,677 +0.07(+2.43%)
Jan 02, 2018 2.865 2.874 2.813 2.892 264,769 +0.05(+1.86%)
Dec 29, 2017 2.839 2.839 2.839 0 +0.04(+1.57%)
Dec 28, 2017 2.830 2.839 2.778 2.795 322,660 -0.02(-0.63%)
Dec 27, 2017 2.769 2.901 2.725 2.813 267,703 +0.03(+0.95%)
Dec 26, 2017 2.830 2.857 2.760 2.786 259,376 -0.04(-1.25%)
Dec 22, 2017 2.857 2.874 2.808 2.821 201,195 -0.04(-1.23%)
Dec 21, 2017 2.813 2.905 2.804 2.857 293,214 +0.04(+1.56%)
Dec 20, 2017 2.883 2.945 2.804 2.813 383,614 -0.10(-3.32%)
Dec 19, 2017 2.901 2.993 2.874 2.909 463,999 +0.02(+0.61%)
Dec 18, 2017 2.813 2.997 2.813 2.892 634,694 +0.08(+2.81%)
Dec 15, 2017 2.769 2.892 2.769 2.813 701,316 +0.04(+1.59%)
Dec 14, 2017 2.760 2.892 2.725 2.769 348,020 -0.01(-0.32%)
Dec 13, 2017 2.901 2.909 2.742 2.778 796,697 -0.14(-4.82%)
Dec 12, 2017 2.953 3.076 2.901 2.918 472,099 -0.05(-1.78%)
Dec 11, 2017 2.769 2.988 2.751 2.971 615,826 +0.20(+7.30%)
Dec 08, 2017 2.716 2.800 2.707 2.769 290,364 +0.00(+0.00%)
Dec 07, 2017 2.663 2.791 2.603 258,399 +0.00(+0.00%)
Dec 06, 2017 2.725 2.742 2.637 2.663 388,396 -0.05(-1.94%)
Dec 05, 2017 2.857 2.918 2.690 2.716 642,523 -0.21(-7.21%)
Dec 04, 2017 2.839 2.988 2.795 2.927 451,196 +0.07(+2.46%)
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.