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 )

5.430 -0.030 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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, 2017 1.845 1.863 1.810 1.827 178,534 -0.02(-0.96%)
May 30, 2017 1.890 1.934 1.827 1.845 316,251 -0.08(-4.15%)
May 26, 2017 1.845 1.943 1.836 1.925 338,475 +0.07(+3.83%)
May 25, 2017 1.907 1.952 1.827 1.854 734,359 -0.04(-1.88%)
May 24, 2017 1.952 2.014 1.890 1.890 574,768 -0.06(-3.18%)
May 23, 2017 1.890 1.978 1.845 1.952 422,820 +0.07(+3.77%)
May 22, 2017 1.898 1.934 1.819 1.881 297,403 -0.01(-0.47%)
May 19, 2017 1.925 1.925 1.819 1.890 569,626 +0.06(+3.40%)
May 18, 2017 1.819 1.916 1.819 1.827 457,467 -0.04(-1.91%)
May 17, 2017 1.898 1.916 1.836 1.863 287,069 -0.04(-1.87%)
May 16, 2017 1.898 1.952 1.881 1.898 286,228 +0.00(+0.00%)
May 15, 2017 1.952 1.952 1.898 1.898 417,213 -0.04(-1.84%)
May 12, 2017 1.978 1.987 1.907 1.934 292,665 -0.05(-2.68%)
May 11, 2017 1.996 2.014 1.952 1.987 317,623 -0.03(-1.32%)
May 10, 2017 1.943 2.058 1.943 2.014 687,863 +0.07(+3.65%)
May 09, 2017 1.898 1.978 1.881 1.943 595,178 +0.04(+2.34%)
May 08, 2017 1.934 1.934 1.836 1.898 323,081 +0.02(+0.94%)
May 05, 2017 1.827 1.907 1.819 1.881 478,866 +0.06(+3.41%)
May 04, 2017 1.925 1.949 1.792 1.819 1,330,847 -0.13(-6.82%)
May 03, 2017 1.987 1.987 1.907 1.952 674,118 -0.08(-3.93%)
May 02, 2017 1.987 2.058 1.916 2.031 483,454 +0.03(+1.33%)
May 01, 2017 1.925 2.085 1.898 2.005 964,218 +0.12(+6.10%)
Apr 28, 2017 1.978 1.978 1.881 1.890 607,871 -0.10(-4.91%)
Apr 27, 2017 1.925 1.996 1.907 1.987 357,201 +0.06(+3.23%)
Apr 26, 2017 1.916 1.996 1.881 1.925 480,789 +0.01(+0.46%)
Apr 25, 2017 2.005 2.005 1.916 1.916 353,090 -0.07(-3.57%)
Apr 24, 2017 1.943 2.031 1.801 1.987 816,451 +0.07(+3.70%)
Apr 21, 2017 1.881 1.996 1.863 1.916 622,620 +0.03(+1.41%)
Apr 20, 2017 1.969 1.978 1.872 1.890 716,778 -0.07(-3.62%)
Apr 19, 2017 1.978 2.040 1.934 1.960 435,475 -0.02(-0.90%)
Apr 18, 2017 2.005 2.005 1.881 1.978 849,830 -0.07(-3.46%)
Apr 17, 2017 2.165 2.165 1.934 2.049 840,211 -0.11(-4.94%)
Apr 13, 2017 2.067 2.244 2.067 2.156 1,131,589 +0.08(+3.85%)
Apr 12, 2017 2.165 2.209 2.058 2.076 636,020 -0.09(-4.10%)
Apr 11, 2017 2.306 2.306 2.120 2.165 852,493 -0.12(-5.06%)
Apr 10, 2017 2.227 2.306 2.147 2.280 1,098,691 +0.05(+2.39%)
Apr 07, 2017 2.218 2.262 2.049 2.227 1,464,300 +0.09(+4.15%)
Apr 06, 2017 1.854 2.160 1.838 2.138 2,486,385 +0.29(+15.87%)
Apr 05, 2017 1.934 1.987 1.836 1.845 1,042,286 -0.08(-4.15%)
Apr 04, 2017 1.907 1.934 1.863 1.925 822,067 +0.03(+1.40%)
Apr 03, 2017 1.960 1.997 1.845 1.898 1,166,807 -0.05(-2.73%)
Mar 31, 2017 1.996 2.076 1.898 1.952 1,396,776 -0.11(-5.17%)
Mar 30, 2017 2.191 2.262 2.031 2.058 2,397,430 -0.06(-2.93%)
Mar 29, 2017 1.969 2.222 1.916 2.120 3,713,632 +0.24(+12.74%)
Mar 28, 2017 1.836 1.996 1.827 1.881 3,828,287 +0.20(+12.17%)
Mar 27, 2017 1.677 1.694 1.597 1.677 503,445 +0.05(+3.28%)
Mar 24, 2017 1.597 1.694 1.570 1.623 1,220,709 +0.05(+3.39%)
Mar 23, 2017 1.437 1.579 1.419 1.570 344,093 +0.12(+8.59%)
Mar 22, 2017 1.437 1.517 1.419 1.446 322,956 +0.01(+0.62%)
Mar 21, 2017 1.659 1.668 1.428 1.437 877,142 -0.21(-12.90%)
Mar 20, 2017 1.677 1.685 1.606 1.650 330,168 -0.04(-2.11%)
Mar 17, 2017 1.552 1.685 1.535 1.685 1,003,399 +0.15(+9.83%)
Mar 16, 2017 1.526 1.579 1.517 1.535 664,874 +0.01(+0.58%)
Mar 15, 2017 1.499 1.561 1.499 1.526 808,004 +0.05(+3.61%)
Mar 14, 2017 1.517 1.535 1.437 1.473 379,143 -0.04(-2.35%)
Mar 13, 2017 1.473 1.561 1.428 1.508 780,315 +0.09(+6.25%)
Mar 10, 2017 1.428 1.428 1.348 1.419 598,809 +0.01(+0.63%)
Mar 09, 2017 1.473 1.473 1.348 1.410 307,267 -0.03(-1.85%)
Mar 08, 2017 1.419 1.464 1.393 1.437 381,462 +0.05(+3.85%)
Mar 07, 2017 1.508 1.508 1.313 1.384 573,147 -0.07(-4.88%)
Mar 06, 2017 1.340 1.495 1.340 1.455 1,419,853 +0.09(+6.49%)
Mar 03, 2017 1.366 1.379 1.340 1.366 346,294 +0.03(+1.99%)
Mar 02, 2017 1.322 1.366 1.286 1.340 1,000,923 +0.01(+0.67%)
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.