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 )

5.460 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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 (%)
Nov 30, 2022 2.636 2.678 2.580 2.664 1,321,897 +0.04(+1.42%)
Nov 29, 2022 2.664 2.748 2.618 2.627 744,709 -0.02(-0.71%)
Nov 28, 2022 2.786 2.786 2.589 2.646 886,929 -0.10(-3.74%)
Nov 25, 2022 2.702 2.786 2.683 2.748 306,428 +0.08(+3.16%)
Nov 23, 2022 2.701 2.701 2.646 2.664 982,151 +0.00(+0.00%)
Nov 22, 2022 2.710 2.729 2.664 2.664 736,614 -0.04(-1.36%)
Nov 21, 2022 2.692 2.710 2.582 2.701 860,168 +0.00(+0.00%)
Nov 18, 2022 2.811 2.811 2.683 2.701 773,833 -0.06(-2.33%)
Nov 17, 2022 2.747 2.802 2.702 2.765 832,967 -0.01(-0.33%)
Nov 16, 2022 2.857 2.857 2.774 2.774 1,278,873 -0.10(-3.51%)
Nov 15, 2022 2.848 2.880 2.820 2.876 2,058,357 +0.08(+2.96%)
Nov 14, 2022 2.747 2.811 2.696 2.793 2,016,184 +0.04(+1.33%)
Nov 11, 2022 2.627 2.774 2.600 2.756 1,744,513 +0.19(+7.53%)
Nov 10, 2022 2.572 2.637 2.499 2.563 1,690,207 +0.11(+4.49%)
Nov 09, 2022 2.554 2.600 2.453 2.453 604,172 -0.09(-3.61%)
Nov 08, 2022 2.646 2.655 2.536 2.545 662,310 -0.06(-2.12%)
Nov 07, 2022 2.499 2.614 2.490 2.600 1,281,289 +0.11(+4.43%)
Nov 04, 2022 2.379 2.508 2.361 2.490 806,764 +0.17(+7.11%)
Nov 03, 2022 2.398 2.398 2.315 2.324 365,819 -0.02(-0.78%)
Nov 02, 2022 2.416 2.435 2.334 2.343 506,380 -0.06(-2.67%)
Nov 01, 2022 2.370 2.444 2.361 2.407 809,694 +0.08(+3.56%)
Oct 31, 2022 2.379 2.407 2.306 2.324 877,077 -0.11(-4.53%)
Oct 28, 2022 2.379 2.435 2.334 2.435 1,406,286 +0.07(+3.11%)
Oct 27, 2022 2.499 2.517 2.352 2.361 1,256,912 -0.13(-5.17%)
Oct 26, 2022 2.526 2.545 2.481 2.490 610,716 -0.04(-1.45%)
Oct 25, 2022 2.435 2.526 2.412 2.526 874,324 +0.07(+3.00%)
Oct 24, 2022 2.471 2.471 2.398 2.453 675,562 -0.03(-1.11%)
Oct 21, 2022 2.453 2.499 2.370 2.481 1,134,902 +0.04(+1.50%)
Oct 20, 2022 2.490 2.499 2.425 2.444 897,300 -0.08(-3.27%)
Oct 19, 2022 2.554 2.563 2.476 2.526 663,213 -0.06(-2.14%)
Oct 18, 2022 2.591 2.591 2.522 2.582 1,132,469 +0.06(+2.18%)
Oct 17, 2022 2.499 2.542 2.481 2.526 849,859 +0.05(+1.85%)
Oct 14, 2022 2.462 2.499 2.435 2.481 993,560 +0.04(+1.50%)
Oct 13, 2022 2.269 2.453 2.269 2.444 1,025,100 +0.09(+3.91%)
Oct 12, 2022 2.288 2.361 2.269 2.352 811,811 +0.04(+1.59%)
Oct 11, 2022 2.288 2.361 2.251 2.315 1,666,050 +0.01(+0.40%)
Oct 10, 2022 2.453 2.453 2.292 2.306 856,148 -0.11(-4.56%)
Oct 07, 2022 2.398 2.444 2.361 2.416 931,018 +0.00(+0.00%)
Oct 06, 2022 2.490 2.494 2.379 2.416 930,035 -0.07(-2.95%)
Oct 05, 2022 2.370 2.508 2.352 2.490 1,443,194 +0.09(+3.83%)
Oct 04, 2022 2.389 2.444 2.361 2.398 990,690 +0.08(+3.57%)
Oct 03, 2022 2.315 2.366 2.297 2.315 867,627 +0.05(+2.02%)
Sep 30, 2022 2.251 2.332 2.251 2.269 1,437,115 +0.05(+2.07%)
Sep 29, 2022 2.288 2.288 2.160 2.223 1,815,140 -0.09(-3.97%)
Sep 28, 2022 2.370 2.370 2.297 2.315 1,636,317 -0.08(-3.45%)
Sep 27, 2022 2.398 2.435 2.306 2.398 1,745,262 +0.02(+0.77%)
Sep 26, 2022 2.490 2.522 2.361 2.379 1,702,972 -0.17(-6.50%)
Sep 23, 2022 2.655 2.664 2.481 2.545 1,593,506 -0.14(-5.14%)
Sep 22, 2022 2.756 2.802 2.655 2.683 997,775 -0.08(-2.99%)
Sep 21, 2022 2.894 2.912 2.756 2.765 1,425,302 -0.13(-4.44%)
Sep 20, 2022 2.820 2.912 2.784 2.894 1,418,880 +0.18(+6.78%)
Sep 19, 2022 2.774 2.779 2.683 2.710 1,524,699 -0.09(-3.28%)
Sep 16, 2022 2.921 2.935 2.802 2.802 1,670,955 -0.17(-5.86%)
Sep 15, 2022 3.013 3.032 2.967 2.977 526,496 -0.04(-1.22%)
Sep 14, 2022 3.013 3.050 2.986 3.013 1,081,396 +0.01(+0.31%)
Sep 13, 2022 2.967 3.068 2.958 3.004 1,102,074 -0.05(-1.51%)
Sep 12, 2022 3.050 3.087 3.023 3.050 774,259 +0.06(+1.84%)
Sep 09, 2022 2.958 3.013 2.949 2.995 676,498 +0.08(+2.84%)
Sep 08, 2022 2.820 2.931 2.820 2.912 1,115,058 +0.09(+3.26%)
Sep 07, 2022 2.876 2.885 2.811 2.820 1,226,151 -0.06(-2.23%)
Sep 06, 2022 2.921 2.967 2.885 2.885 756,400 -0.06(-2.18%)
Sep 02, 2022 2.977 2.991 2.921 2.949 682,779 +0.02(+0.63%)
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.