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 )

5.570 -0.010 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 31, 2023 3.064 3.102 3.035 3.035 278,250 -0.03(-0.95%)
Oct 30, 2023 3.102 3.121 3.020 3.064 518,851 -0.01(-0.31%)
Oct 27, 2023 3.150 3.170 3.064 3.073 345,936 -0.11(-3.34%)
Oct 26, 2023 3.141 3.179 3.121 3.179 323,772 -0.02(-0.60%)
Oct 25, 2023 3.208 3.237 3.165 3.199 256,526 -0.01(-0.30%)
Oct 24, 2023 3.160 3.244 3.160 3.208 552,316 +0.06(+1.84%)
Oct 23, 2023 3.179 3.189 3.131 3.150 411,019 -0.04(-1.21%)
Oct 20, 2023 3.237 3.237 3.131 3.189 257,661 -0.03(-0.90%)
Oct 19, 2023 3.208 3.257 3.204 3.218 301,272 -0.03(-0.89%)
Oct 18, 2023 3.286 3.305 3.247 3.247 202,656 -0.04(-1.18%)
Oct 17, 2023 3.208 3.295 3.150 3.286 552,372 +0.09(+2.72%)
Oct 16, 2023 3.208 3.218 3.179 3.199 257,801 +0.00(+0.00%)
Oct 13, 2023 3.179 3.218 3.170 3.199 183,041 +0.02(+0.61%)
Oct 12, 2023 3.199 3.218 3.165 3.179 504,245 +0.00(+0.00%)
Oct 11, 2023 3.170 3.199 3.150 3.179 315,168 -0.01(-0.30%)
Oct 10, 2023 3.266 3.271 3.179 3.189 448,025 -0.05(-1.49%)
Oct 09, 2023 3.189 3.276 3.179 3.237 483,002 +0.04(+1.21%)
Oct 06, 2023 3.083 3.208 3.073 3.199 649,538 +0.14(+4.42%)
Oct 05, 2023 3.035 3.092 3.030 3.064 583,554 +0.05(+1.60%)
Oct 04, 2023 3.064 3.083 2.996 3.015 525,817 -0.06(-1.89%)
Oct 03, 2023 3.160 3.179 3.064 3.073 446,097 -0.12(-3.64%)
Oct 02, 2023 3.131 3.199 3.121 3.189 615,570 +0.06(+1.85%)
Sep 29, 2023 3.141 3.160 3.112 3.131 348,436 +0.00(+0.00%)
Sep 28, 2023 3.170 3.179 3.121 3.131 328,487 -0.05(-1.52%)
Sep 27, 2023 3.160 3.247 3.160 3.179 598,653 +0.04(+1.23%)
Sep 26, 2023 3.131 3.179 3.112 3.141 346,791 +0.01(+0.31%)
Sep 25, 2023 3.141 3.160 3.131 3.131 601,614 -0.01(-0.31%)
Sep 22, 2023 3.064 3.160 3.064 3.141 738,002 +0.11(+3.50%)
Sep 21, 2023 3.054 3.102 3.035 3.035 460,553 -0.05(-1.57%)
Sep 20, 2023 3.064 3.102 3.064 3.083 371,573 +0.03(+0.95%)
Sep 19, 2023 3.025 3.121 3.025 3.054 540,642 +0.03(+0.96%)
Sep 18, 2023 3.025 3.035 2.967 3.025 294,052 -0.02(-0.63%)
Sep 15, 2023 3.025 3.064 3.015 3.044 778,850 +0.01(+0.32%)
Sep 14, 2023 2.948 3.049 2.933 3.035 525,810 +0.09(+2.95%)
Sep 13, 2023 2.890 2.967 2.890 2.948 429,462 +0.06(+2.01%)
Sep 12, 2023 2.909 2.938 2.880 2.890 468,245 -0.02(-0.66%)
Sep 11, 2023 3.015 3.025 2.909 2.909 351,456 -0.06(-1.95%)
Sep 08, 2023 2.928 3.006 2.923 2.967 515,973 +0.07(+2.33%)
Sep 07, 2023 2.977 2.996 2.870 2.899 1,069,537 -0.08(-2.60%)
Sep 06, 2023 3.035 3.062 2.977 2.977 332,311 -0.04(-1.28%)
Sep 05, 2023 3.092 3.102 3.015 3.015 396,571 -0.08(-2.50%)
Sep 01, 2023 3.131 3.131 3.073 3.092 358,541 -0.01(-0.31%)
Aug 31, 2023 3.121 3.131 3.083 3.102 307,020 +0.01(+0.31%)
Aug 30, 2023 3.102 3.112 3.073 3.092 224,032 +0.00(+0.00%)
Aug 29, 2023 3.015 3.092 3.015 3.092 387,370 +0.11(+3.56%)
Aug 28, 2023 2.996 3.035 2.977 2.986 257,833 +0.01(+0.32%)
Aug 25, 2023 3.015 3.035 2.957 2.977 316,504 -0.03(-0.96%)
Aug 24, 2023 3.064 3.097 3.006 3.006 362,086 -0.07(-2.20%)
Aug 23, 2023 3.083 3.092 3.044 3.073 299,284 -0.02(-0.63%)
Aug 22, 2023 3.102 3.117 3.088 3.092 274,838 +0.01(+0.31%)
Aug 21, 2023 3.112 3.131 3.083 3.083 369,755 -0.02(-0.62%)
Aug 18, 2023 3.102 3.146 3.044 3.102 453,642 -0.03(-0.93%)
Aug 17, 2023 3.160 3.208 3.121 3.131 389,037 -0.01(-0.31%)
Aug 16, 2023 3.198 3.254 3.141 3.141 393,326 -0.05(-1.49%)
Aug 15, 2023 3.217 3.217 3.157 3.188 349,843 -0.04(-1.18%)
Aug 14, 2023 3.207 3.236 3.141 3.226 483,375 +0.01(+0.30%)
Aug 11, 2023 3.188 3.246 3.169 3.217 359,454 +0.03(+0.90%)
Aug 10, 2023 3.179 3.218 3.169 3.188 343,350 +0.01(+0.30%)
Aug 09, 2023 3.179 3.222 3.177 3.179 462,639 -0.01(-0.30%)
Aug 08, 2023 3.150 3.188 3.122 3.188 331,161 -0.02(-0.59%)
Aug 07, 2023 3.150 3.217 3.141 3.207 294,808 +0.08(+2.43%)
Aug 04, 2023 3.160 3.217 3.131 3.131 462,754 +0.00(+0.00%)
Aug 03, 2023 3.103 3.160 3.084 3.131 507,813 +0.05(+1.54%)
Aug 02, 2023 3.103 3.122 3.046 3.084 546,946 -0.02(-0.61%)
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.