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 UNCHANGED
Streaming Delayed 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 (%)
Jul 31, 2023 3.208 3.266 3.189 3.199 745,488 -0.01(-0.30%)
Jul 28, 2023 3.083 3.208 3.076 3.208 867,459 +0.12(+4.05%)
Jul 27, 2023 3.170 3.180 3.035 3.083 831,210 -0.10(-3.02%)
Jul 26, 2023 3.122 3.180 3.112 3.180 465,044 +0.07(+2.16%)
Jul 25, 2023 3.103 3.165 3.103 3.112 427,399 +0.03(+0.93%)
Jul 24, 2023 3.122 3.122 3.055 3.083 564,361 -0.03(-0.93%)
Jul 21, 2023 3.131 3.151 3.055 3.112 591,471 +0.01(+0.31%)
Jul 20, 2023 3.112 3.136 3.083 3.103 370,809 -0.02(-0.62%)
Jul 19, 2023 3.093 3.131 3.083 3.122 263,660 +0.03(+0.93%)
Jul 18, 2023 3.093 3.160 3.074 3.093 368,315 -0.02(-0.62%)
Jul 17, 2023 3.189 3.199 3.103 3.112 385,950 -0.05(-1.52%)
Jul 14, 2023 3.199 3.201 3.151 3.160 393,505 -0.07(-2.08%)
Jul 13, 2023 3.237 3.256 3.199 3.228 427,642 +0.00(+0.00%)
Jul 12, 2023 3.228 3.295 3.228 3.228 432,400 +0.03(+0.90%)
Jul 11, 2023 3.160 3.223 3.160 3.199 513,874 +0.04(+1.22%)
Jul 10, 2023 3.170 3.228 3.141 3.160 370,219 -0.02(-0.60%)
Jul 07, 2023 3.064 3.218 3.064 3.180 1,241,075 +0.09(+2.79%)
Jul 06, 2023 3.083 3.103 3.007 3.093 671,941 -0.03(-0.92%)
Jul 05, 2023 3.131 3.141 3.045 3.122 641,171 -0.07(-2.11%)
Jul 03, 2023 3.122 3.189 3.112 3.189 490,752 +0.06(+1.84%)
Jun 30, 2023 3.131 3.165 3.105 3.131 688,130 +0.01(+0.31%)
Jun 29, 2023 3.083 3.131 3.050 3.122 605,097 +0.03(+0.93%)
Jun 28, 2023 3.112 3.112 3.055 3.093 472,134 -0.01(-0.31%)
Jun 27, 2023 3.131 3.151 3.093 3.103 442,935 -0.03(-0.92%)
Jun 26, 2023 3.112 3.160 3.112 3.131 497,563 +0.01(+0.31%)
Jun 23, 2023 3.112 3.141 3.093 3.122 1,131,265 -0.01(-0.31%)
Jun 22, 2023 3.122 3.160 3.103 3.131 563,673 +0.00(+0.00%)
Jun 21, 2023 3.170 3.180 3.122 3.131 463,966 -0.03(-0.91%)
Jun 20, 2023 3.208 3.208 3.122 3.160 481,297 -0.06(-1.79%)
Jun 16, 2023 3.276 3.276 3.199 3.218 520,762 -0.03(-0.89%)
Jun 15, 2023 3.218 3.266 3.189 3.247 575,258 -0.22(-6.37%)
May 08, 2023 3.439 3.496 3.439 3.468 552,469 +0.05(+1.38%)
May 05, 2023 3.316 3.439 3.311 3.420 955,258 +0.19(+5.87%)
May 04, 2023 3.250 3.269 3.183 3.231 688,419 -0.05(-1.45%)
May 03, 2023 3.382 3.411 3.259 3.278 944,043 -0.10(-3.08%)
May 02, 2023 3.458 3.477 3.363 3.382 874,189 -0.09(-2.72%)
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.