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 )

5.060 +0.020 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2023 3.487 3.529 3.458 3.496 603,474 +0.02(+0.54%)
Mar 30, 2023 3.496 3.515 3.430 3.477 820,117 -0.02(-0.54%)
Mar 29, 2023 3.506 3.543 3.468 3.496 811,429 +0.03(+0.82%)
Mar 28, 2023 3.411 3.487 3.411 3.468 854,678 +0.02(+0.55%)
Mar 27, 2023 3.468 3.477 3.406 3.449 1,045,022 +0.00(+0.00%)
Mar 24, 2023 3.335 3.477 3.326 3.449 1,222,300 +0.09(+2.54%)
Mar 23, 2023 3.382 3.496 3.363 3.363 1,536,805 -0.02(-0.56%)
Mar 22, 2023 3.439 3.468 3.363 3.382 1,362,698 -0.06(-1.65%)
Mar 21, 2023 3.316 3.534 3.316 3.439 1,317,580 +0.21(+6.45%)
Mar 20, 2023 3.202 3.295 3.193 3.231 1,180,968 +0.08(+2.40%)
Mar 17, 2023 3.288 3.297 3.127 3.155 1,617,847 -0.13(-4.03%)
Mar 16, 2023 3.259 3.302 3.183 3.288 1,026,313 +0.01(+0.29%)
Mar 15, 2023 3.392 3.416 3.250 3.278 1,454,415 -0.22(-6.23%)
Mar 14, 2023 3.411 3.553 3.401 3.496 1,364,110 +0.15(+4.53%)
Mar 13, 2023 3.335 3.406 3.288 3.345 1,796,810 -0.05(-1.40%)
Mar 10, 2023 3.363 3.439 3.335 3.392 1,371,035 +0.03(+0.84%)
Mar 09, 2023 3.449 3.468 3.307 3.363 1,640,112 -0.13(-3.79%)
Mar 08, 2023 3.449 3.496 3.439 3.496 610,877 +0.05(+1.37%)
Mar 07, 2023 3.458 3.506 3.439 3.449 684,740 -0.02(-0.55%)
Mar 06, 2023 3.534 3.542 3.449 3.468 1,074,577 -0.10(-2.92%)
Mar 03, 2023 3.562 3.581 3.463 3.572 815,773 +0.03(+0.80%)
Mar 02, 2023 3.525 3.581 3.506 3.543 1,223,126 -0.07(-1.84%)
Mar 01, 2023 3.553 3.610 3.516 3.610 954,659 +0.06(+1.60%)
Feb 28, 2023 3.600 3.629 3.520 3.553 1,218,605 +0.05(+1.35%)
Feb 27, 2023 3.431 3.599 3.431 3.506 1,512,355 +0.10(+3.02%)
Feb 24, 2023 3.347 3.464 3.319 3.403 1,350,147 +0.02(+0.55%)
Feb 23, 2023 3.188 3.421 3.188 3.384 1,669,874 +0.21(+6.47%)
Feb 22, 2023 3.057 3.188 3.057 3.178 1,018,163 +0.17(+5.59%)
Feb 21, 2023 3.019 3.094 3.010 3.010 1,197,049 -0.03(-0.92%)
Feb 17, 2023 3.094 3.113 3.029 3.038 536,918 -0.05(-1.52%)
Feb 16, 2023 2.991 3.113 2.991 3.085 770,612 +0.08(+2.80%)
Feb 15, 2023 3.085 3.085 2.991 3.001 817,325 -0.06(-1.83%)
Feb 14, 2023 3.057 3.122 3.038 3.057 523,630 -0.02(-0.61%)
Feb 13, 2023 3.048 3.094 3.010 3.076 274,751 +0.02(+0.61%)
Feb 10, 2023 3.010 3.074 3.001 3.057 660,108 +0.05(+1.55%)
Feb 09, 2023 3.085 3.108 3.010 3.010 579,519 -0.05(-1.53%)
Feb 08, 2023 3.019 3.076 3.019 3.057 521,247 +0.02(+0.62%)
Feb 07, 2023 2.991 3.071 2.991 3.038 608,713 +0.03(+0.93%)
Feb 06, 2023 3.038 3.090 3.002 3.010 765,427 -0.09(-3.01%)
Feb 03, 2023 3.104 3.150 3.076 3.104 497,165 -0.03(-0.90%)
Feb 02, 2023 3.178 3.192 3.043 3.132 1,926,531 -0.01(-0.30%)
Feb 01, 2023 3.122 3.169 3.048 3.141 1,655,827 +0.07(+2.13%)
Jan 31, 2023 3.001 3.085 2.973 3.076 1,007,704 +0.12(+4.11%)
Jan 30, 2023 2.982 3.057 2.954 2.954 989,558 -0.07(-2.17%)
Jan 27, 2023 2.973 3.019 2.973 3.019 573,959 +0.05(+1.57%)
Jan 26, 2023 2.973 2.990 2.879 2.973 578,900 +0.03(+0.95%)
Jan 25, 2023 2.917 2.954 2.874 2.945 726,444 +0.00(+0.00%)
Jan 24, 2023 2.973 2.973 2.907 2.945 461,324 +0.02(+0.64%)
Jan 23, 2023 2.982 3.043 2.898 2.926 1,274,518 -0.06(-1.88%)
Jan 20, 2023 2.898 2.982 2.879 2.982 698,365 +0.11(+3.91%)
Jan 19, 2023 2.851 2.879 2.804 2.870 490,879 +0.02(+0.66%)
Jan 18, 2023 2.935 3.016 2.842 2.851 812,880 -0.07(-2.56%)
Jan 17, 2023 2.842 2.945 2.837 2.926 838,191 +0.10(+3.64%)
Jan 13, 2023 2.823 2.889 2.814 2.823 515,182 -0.05(-1.63%)
Jan 12, 2023 2.861 2.917 2.842 2.870 612,765 +0.00(+0.00%)
Jan 11, 2023 2.879 2.907 2.823 2.870 1,185,777 +0.07(+2.68%)
Jan 10, 2023 2.683 2.804 2.664 2.795 888,709 +0.08(+3.10%)
Jan 09, 2023 2.804 2.847 2.711 2.711 810,238 -0.07(-2.36%)
Jan 06, 2023 2.655 2.786 2.636 2.776 843,477 +0.16(+6.07%)
Jan 05, 2023 2.571 2.627 2.533 2.618 655,756 +0.02(+0.72%)
Jan 04, 2023 2.646 2.648 2.543 2.599 778,287 -0.07(-2.80%)
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.