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 1.846 1.863 1.810 1.828 178,479 -0.02(-0.96%)
May 30, 2017 1.890 1.934 1.828 1.846 316,153 -0.08(-4.15%)
May 26, 2017 1.846 1.943 1.837 1.926 338,370 +0.07(+3.83%)
May 25, 2017 1.908 1.952 1.828 1.855 734,132 -0.04(-1.88%)
May 24, 2017 1.952 2.014 1.890 1.890 574,590 -0.06(-3.18%)
May 23, 2017 1.890 1.979 1.846 1.952 422,690 +0.07(+3.77%)
May 22, 2017 1.899 1.934 1.819 1.881 297,311 -0.01(-0.47%)
May 19, 2017 1.926 1.926 1.820 1.890 569,450 +0.06(+3.40%)
May 18, 2017 1.819 1.917 1.819 1.828 457,325 -0.04(-1.90%)
May 17, 2017 1.899 1.917 1.837 1.863 286,980 -0.04(-1.87%)
May 16, 2017 1.899 1.952 1.881 1.899 286,139 +0.00(+0.00%)
May 15, 2017 1.952 1.952 1.899 1.899 417,084 -0.04(-1.83%)
May 12, 2017 1.979 1.988 1.908 1.934 292,575 -0.05(-2.68%)
May 11, 2017 1.997 2.014 1.952 1.988 317,525 -0.03(-1.32%)
May 10, 2017 1.943 2.059 1.943 2.014 687,650 +0.07(+3.65%)
May 09, 2017 1.899 1.979 1.881 1.943 594,994 +0.04(+2.34%)
May 08, 2017 1.934 1.934 1.837 1.899 322,981 +0.02(+0.94%)
May 05, 2017 1.828 1.908 1.819 1.881 478,718 +0.06(+3.41%)
May 04, 2017 1.926 1.950 1.792 1.819 1,330,435 -0.13(-6.82%)
May 03, 2017 1.988 1.988 1.908 1.952 673,909 -0.08(-3.93%)
May 02, 2017 1.988 2.059 1.917 2.032 483,304 +0.03(+1.33%)
May 01, 2017 1.926 2.085 1.899 2.005 963,920 +0.12(+6.10%)
Apr 28, 2017 1.979 1.979 1.881 1.890 607,683 -0.10(-4.91%)
Apr 27, 2017 1.926 1.997 1.908 1.988 357,091 +0.06(+3.23%)
Apr 26, 2017 1.917 1.997 1.881 1.926 480,640 +0.01(+0.46%)
Apr 25, 2017 2.005 2.005 1.917 1.917 352,981 -0.07(-3.57%)
Apr 24, 2017 1.943 2.032 1.801 1.988 816,198 +0.07(+3.70%)
Apr 21, 2017 1.881 1.997 1.863 1.917 622,427 +0.03(+1.41%)
Apr 20, 2017 1.970 1.979 1.872 1.890 716,556 -0.07(-3.62%)
Apr 19, 2017 1.979 2.041 1.934 1.961 435,340 -0.02(-0.90%)
Apr 18, 2017 2.005 2.005 1.881 1.979 849,567 -0.07(-3.46%)
Apr 17, 2017 2.165 2.165 1.934 2.050 839,951 -0.11(-4.94%)
Apr 13, 2017 2.068 2.245 2.068 2.156 1,131,239 +0.08(+3.85%)
Apr 12, 2017 2.165 2.210 2.059 2.076 635,823 -0.09(-4.10%)
Apr 11, 2017 2.307 2.307 2.121 2.165 852,229 -0.12(-5.06%)
Apr 10, 2017 2.227 2.307 2.147 2.281 1,098,351 +0.05(+2.39%)
Apr 07, 2017 2.218 2.263 2.050 2.227 1,463,846 +0.09(+4.15%)
Apr 06, 2017 1.855 2.161 1.839 2.139 2,485,616 +0.29(+15.87%)
Apr 05, 2017 1.934 1.988 1.837 1.846 1,041,963 -0.08(-4.15%)
Apr 04, 2017 1.908 1.934 1.864 1.926 821,812 +0.03(+1.40%)
Apr 03, 2017 1.961 1.998 1.846 1.899 1,166,446 -0.05(-2.73%)
Mar 31, 2017 1.997 2.076 1.899 1.952 1,396,344 -0.11(-5.17%)
Mar 30, 2017 2.192 2.263 2.032 2.059 2,396,688 -0.06(-2.93%)
Mar 29, 2017 1.970 2.223 1.917 2.121 3,712,483 +0.24(+12.74%)
Mar 28, 2017 1.837 1.997 1.828 1.881 3,827,102 +0.20(+12.17%)
Mar 27, 2017 1.677 1.695 1.597 1.677 503,289 +0.05(+3.28%)
Mar 24, 2017 1.597 1.695 1.571 1.624 1,220,331 +0.05(+3.39%)
Mar 23, 2017 1.438 1.580 1.420 1.571 343,987 +0.12(+8.59%)
Mar 22, 2017 1.438 1.517 1.420 1.446 322,856 +0.01(+0.62%)
Mar 21, 2017 1.659 1.668 1.429 1.438 876,870 -0.21(-12.90%)
Mar 20, 2017 1.677 1.686 1.607 1.651 330,066 -0.04(-2.11%)
Mar 17, 2017 1.553 1.686 1.535 1.686 1,003,088 +0.15(+9.83%)
Mar 16, 2017 1.526 1.580 1.517 1.535 664,669 +0.01(+0.58%)
Mar 15, 2017 1.500 1.562 1.500 1.526 807,754 +0.05(+3.61%)
Mar 14, 2017 1.517 1.535 1.438 1.473 379,026 -0.04(-2.35%)
Mar 13, 2017 1.473 1.562 1.429 1.509 780,074 +0.09(+6.25%)
Mar 10, 2017 1.429 1.429 1.349 1.420 598,624 +0.01(+0.63%)
Mar 09, 2017 1.473 1.473 1.349 1.411 307,172 -0.03(-1.85%)
Mar 08, 2017 1.420 1.464 1.393 1.438 381,344 +0.05(+3.85%)
Mar 07, 2017 1.509 1.509 1.313 1.384 572,969 -0.07(-4.88%)
Mar 06, 2017 1.340 1.495 1.340 1.455 1,419,413 +0.09(+6.49%)
Mar 03, 2017 1.367 1.380 1.340 1.367 346,187 +0.03(+1.99%)
Mar 02, 2017 1.322 1.367 1.287 1.340 1,000,613 +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.