Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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, 2013 6.137 6.288 5.995 6.255 441,830 +0.08(+1.36%)
Oct 30, 2013 6.129 6.322 6.121 6.171 485,164 +0.05(+0.82%)
Oct 29, 2013 5.953 6.137 5.911 6.121 260,748 +0.15(+2.53%)
Oct 28, 2013 6.179 6.188 5.961 5.970 350,252 -0.25(-4.04%)
Oct 25, 2013 6.272 6.339 6.213 6.221 268,121 -0.04(-0.67%)
Oct 24, 2013 6.255 6.283 6.180 6.263 322,258 +0.02(+0.27%)
Oct 23, 2013 6.205 6.280 6.154 6.246 333,160 +0.00(+0.00%)
Oct 22, 2013 6.146 6.246 6.096 6.246 384,475 +0.12(+1.92%)
Oct 21, 2013 6.347 6.368 6.037 6.129 488,889 -0.24(-3.82%)
Oct 18, 2013 6.288 6.523 6.255 6.372 1,113,658 +0.11(+1.74%)
Oct 17, 2013 6.121 6.314 6.070 6.263 556,192 +0.14(+2.33%)
Oct 16, 2013 5.651 6.205 5.651 6.121 744,093 +0.29(+4.89%)
Oct 15, 2013 5.634 5.836 5.534 5.836 416,757 +0.18(+3.26%)
Oct 14, 2013 5.534 5.734 5.517 5.651 241,726 +0.08(+1.35%)
Oct 11, 2013 5.517 5.576 5.450 5.576 233,863 +0.02(+0.30%)
Oct 10, 2013 5.450 5.567 5.450 5.559 342,007 +0.28(+5.24%)
Oct 09, 2013 5.475 5.565 5.207 5.282 428,248 -0.20(-3.67%)
Oct 08, 2013 5.836 5.836 5.484 5.484 447,838 -0.35(-6.03%)
Oct 07, 2013 5.852 5.869 5.718 5.836 382,983 -0.03(-0.57%)
Oct 04, 2013 5.903 5.945 5.760 5.869 206,613 -0.02(-0.28%)
Oct 03, 2013 5.970 6.029 5.777 5.886 355,008 -0.07(-1.13%)
Oct 02, 2013 5.844 5.995 5.811 5.953 354,717 +0.08(+1.43%)
Oct 01, 2013 5.760 5.936 5.743 5.869 479,659 +0.07(+1.16%)
Sep 27, 2013 5.844 5.861 5.660 5.802 474,563 -0.07(-1.14%)
Sep 26, 2013 6.079 6.146 5.811 5.869 467,772 -0.21(-3.45%)
Sep 25, 2013 5.844 6.137 5.844 6.079 794,002 +0.23(+3.87%)
Sep 24, 2013 5.794 5.903 5.722 5.852 352,575 +0.06(+1.01%)
Sep 23, 2013 5.802 5.928 5.752 5.794 238,364 -0.04(-0.72%)
Sep 20, 2013 6.129 6.146 5.794 5.836 514,444 -0.24(-4.00%)
Sep 19, 2013 5.911 6.154 5.845 6.079 622,700 +0.20(+3.42%)
Sep 18, 2013 5.894 6.054 5.702 5.878 682,999 +0.07(+1.15%)
Sep 17, 2013 5.702 5.852 5.584 5.811 394,859 +0.08(+1.46%)
Sep 16, 2013 5.702 5.769 5.660 5.727 279,506 +0.07(+1.19%)
Sep 13, 2013 5.785 5.825 5.576 5.660 810,747 -0.18(-3.16%)
Sep 12, 2013 6.121 6.162 5.727 5.844 931,515 -0.25(-4.13%)
Sep 11, 2013 5.995 6.171 5.861 6.096 510,235 +0.11(+1.82%)
Sep 10, 2013 6.230 6.246 5.802 5.987 740,529 -0.21(-3.38%)
Sep 09, 2013 6.205 6.414 6.146 6.196 719,742 +0.05(+0.82%)
Sep 06, 2013 6.205 6.280 5.970 6.146 770,098 -0.04(-0.68%)
Sep 05, 2013 5.827 6.209 5.811 6.188 1,088,835 +0.37(+6.34%)
Sep 04, 2013 5.601 5.861 5.593 5.819 662,897 +0.18(+3.27%)
Sep 03, 2013 5.475 5.643 5.433 5.634 259,409 +0.23(+4.19%)
Aug 30, 2013 5.408 5.517 5.341 5.408 170,989 -0.03(-0.62%)
Aug 29, 2013 5.484 5.551 5.370 5.442 357,386 -0.07(-1.22%)
Aug 28, 2013 5.742 5.783 5.500 5.509 469,794 -0.18(-3.22%)
Aug 27, 2013 5.692 5.725 5.492 5.692 1,045,361 +0.20(+3.64%)
Aug 26, 2013 5.151 5.517 5.151 5.492 538,392 +0.29(+5.60%)
Aug 23, 2013 5.201 5.217 5.076 5.201 480,909 +0.02(+0.32%)
Aug 22, 2013 4.851 5.201 4.693 5.184 919,730 +0.38(+7.97%)
Aug 21, 2013 4.818 4.901 4.760 4.801 389,440 +0.08(+1.76%)
Aug 20, 2013 4.510 4.726 4.493 4.718 202,369 +0.27(+5.98%)
Aug 19, 2013 4.660 4.660 4.394 4.452 208,008 -0.22(-4.80%)
Aug 16, 2013 4.718 4.807 4.602 4.677 306,906 -0.05(-1.06%)
Aug 15, 2013 4.518 4.743 4.444 4.726 509,383 +0.21(+4.60%)
Aug 14, 2013 4.252 4.560 4.252 4.518 425,833 +0.24(+5.64%)
Aug 13, 2013 4.152 4.385 4.152 4.277 334,942 +0.14(+3.42%)
Aug 12, 2013 4.152 4.202 4.119 4.136 112,736 -0.02(-0.60%)
Aug 09, 2013 4.152 4.202 4.086 4.161 79,519 -0.02(-0.40%)
Aug 08, 2013 4.044 4.186 4.044 4.177 552,516 +0.13(+3.29%)
Aug 07, 2013 4.061 4.086 4.036 4.044 127,538 -0.06(-1.42%)
Aug 06, 2013 4.111 4.152 3.978 4.102 123,979 +0.02(+0.61%)
Aug 05, 2013 4.036 4.086 4.019 4.077 77,638 +0.04(+1.03%)
Aug 02, 2013 4.061 4.094 4.019 4.036 70,818 -0.04(-1.02%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.