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 (%)
Aug 31, 2022 2.931 2.986 2.903 2.931 1,218,989 +0.01(+0.31%)
Aug 30, 2022 2.986 2.986 2.848 2.921 1,516,664 -0.06(-2.15%)
Aug 29, 2022 3.041 3.096 2.986 2.986 922,228 -0.09(-2.99%)
Aug 26, 2022 3.160 3.170 3.032 3.078 1,421,211 -0.09(-2.90%)
Aug 25, 2022 3.271 3.285 3.133 3.170 1,087,255 -0.05(-1.43%)
Aug 24, 2022 3.317 3.326 3.206 3.215 1,011,867 -0.10(-3.05%)
Aug 23, 2022 3.326 3.385 3.317 3.317 577,318 +0.03(+0.84%)
Aug 22, 2022 3.261 3.326 3.261 3.289 617,393 -0.02(-0.56%)
Aug 19, 2022 3.335 3.361 3.289 3.307 696,060 -0.06(-1.91%)
Aug 18, 2022 3.354 3.403 3.335 3.372 555,746 +0.04(+1.09%)
Aug 17, 2022 3.344 3.367 3.308 3.335 655,568 -0.02(-0.54%)
Aug 16, 2022 3.354 3.385 3.317 3.354 856,742 +0.02(+0.54%)
Aug 15, 2022 3.399 3.399 3.263 3.335 1,286,111 -0.12(-3.41%)
Aug 12, 2022 3.471 3.480 3.417 3.453 844,884 -0.03(-0.78%)
Aug 11, 2022 3.517 3.562 3.471 3.480 964,123 +0.02(+0.52%)
Aug 10, 2022 3.381 3.471 3.344 3.462 950,866 +0.09(+2.69%)
Aug 09, 2022 3.381 3.417 3.344 3.372 485,350 -0.01(-0.27%)
Aug 08, 2022 3.372 3.426 3.346 3.381 597,321 +0.04(+1.08%)
Aug 05, 2022 3.344 3.394 3.299 3.344 640,421 +0.05(+1.37%)
Aug 04, 2022 3.408 3.417 3.263 3.299 847,736 -0.13(-3.70%)
Aug 03, 2022 3.444 3.471 3.390 3.426 804,967 -0.05(-1.56%)
Aug 02, 2022 3.499 3.526 3.435 3.480 857,825 -0.03(-0.78%)
Aug 01, 2022 3.408 3.535 3.381 3.508 882,826 +0.01(+0.26%)
Jul 29, 2022 3.535 3.571 3.421 3.499 1,056,518 -0.07(-2.03%)
Jul 28, 2022 3.625 3.662 3.517 3.571 1,125,513 +0.15(+4.23%)
Jul 27, 2022 3.317 3.426 3.308 3.426 747,915 +0.11(+3.28%)
Jul 26, 2022 3.317 3.363 3.299 3.317 755,832 +0.00(+0.00%)
Jul 25, 2022 3.263 3.335 3.236 3.317 741,538 +0.07(+2.23%)
Jul 22, 2022 3.363 3.372 3.218 3.245 661,191 -0.08(-2.45%)
Jul 21, 2022 3.363 3.363 3.236 3.326 726,517 +0.02(+0.55%)
Jul 20, 2022 3.263 3.317 3.213 3.308 958,068 +0.05(+1.67%)
Jul 19, 2022 3.154 3.272 3.154 3.254 674,210 +0.13(+4.06%)
Jul 18, 2022 3.109 3.213 3.109 3.127 823,345 +0.07(+2.37%)
Jul 15, 2022 3.000 3.063 2.943 3.054 1,008,041 +0.12(+4.01%)
Jul 14, 2022 2.864 2.937 2.837 2.937 948,720 +0.00(+0.00%)
Jul 13, 2022 2.882 2.953 2.828 2.937 1,053,330 +0.03(+0.93%)
Jul 12, 2022 2.955 2.973 2.882 2.909 1,238,491 -0.07(-2.43%)
Jul 11, 2022 3.036 3.036 2.946 2.982 759,173 -0.07(-2.37%)
Jul 08, 2022 3.109 3.145 2.982 3.054 1,147,390 -0.09(-2.88%)
Jul 07, 2022 3.127 3.222 3.054 3.145 1,500,354 +0.10(+3.27%)
Jul 06, 2022 3.227 3.227 2.932 3.045 1,676,060 -0.22(-6.67%)
Jul 05, 2022 3.245 3.281 3.155 3.263 1,264,767 -0.05(-1.37%)
Jul 01, 2022 3.444 3.444 3.290 3.308 1,333,758 -0.15(-4.45%)
Jun 30, 2022 3.417 3.525 3.390 3.462 1,188,379 +0.00(+0.00%)
Jun 29, 2022 3.562 3.589 3.440 3.462 904,048 -0.07(-2.05%)
Jun 28, 2022 3.634 3.725 3.489 3.535 1,363,138 -0.12(-3.23%)
Jun 27, 2022 3.480 3.698 3.480 3.653 1,232,093 +0.20(+5.77%)
Jun 24, 2022 3.499 3.571 3.453 3.453 3,043,789 -0.03(-0.78%)
Jun 23, 2022 3.435 3.535 3.376 3.480 2,238,948 +0.04(+1.05%)
Jun 22, 2022 3.680 3.725 3.426 3.444 2,588,516 -0.25(-6.86%)
Jun 21, 2022 3.662 3.797 3.661 3.698 1,314,735 +0.01(+0.25%)
Jun 17, 2022 3.698 3.761 3.607 3.689 1,476,122 +0.02(+0.49%)
Jun 16, 2022 3.734 3.761 3.634 3.671 1,354,050 -0.12(-3.11%)
Jun 15, 2022 3.789 3.816 3.716 3.789 1,323,597 +0.04(+0.97%)
Jun 14, 2022 3.743 3.952 3.725 3.752 1,763,242 +0.09(+2.48%)
Jun 13, 2022 3.906 3.906 3.662 3.662 1,777,343 -0.34(-8.60%)
Jun 10, 2022 4.006 4.070 3.943 4.006 1,026,004 -0.04(-0.90%)
Jun 09, 2022 4.196 4.196 4.024 4.042 1,536,608 -0.16(-3.88%)
Jun 08, 2022 4.514 4.514 4.169 4.205 3,342,421 -0.36(-7.94%)
Jun 07, 2022 4.550 4.641 4.477 4.568 2,269,710 +0.02(+0.40%)
Jun 06, 2022 4.451 4.550 4.426 4.550 2,638,314 +0.13(+3.05%)
Jun 03, 2022 4.299 4.433 4.280 4.415 1,226,969 +0.12(+2.71%)
Jun 02, 2022 4.352 4.388 4.263 4.299 1,425,950 -0.05(-1.24%)
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.