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 (%)
Nov 30, 2015 1.292 1.292 1.178 1.195 408,985 -0.06(-4.90%)
Nov 27, 2015 1.134 1.274 1.125 1.257 201,097 +0.14(+12.60%)
Nov 25, 2015 1.371 1.116 1.116 1.116 1,287,423 +0.02(+1.60%)
Nov 24, 2015 1.107 1.160 1.081 1.099 611,379 +0.02(+1.63%)
Nov 23, 2015 1.064 1.195 1.055 1.081 592,381 +0.00(+0.00%)
Nov 20, 2015 1.274 1.336 1.037 1.081 607,955 -0.17(-13.38%)
Nov 19, 2015 1.266 1.354 1.189 1.248 809,305 -0.06(-4.70%)
Nov 18, 2015 1.547 1.556 1.301 1.310 634,698 -0.23(-14.86%)
Nov 17, 2015 1.784 1.784 1.538 1.538 745,930 -0.23(-12.94%)
Nov 16, 2015 1.758 1.784 1.740 1.767 631,746 -0.04(-2.43%)
Nov 13, 2015 1.723 1.837 1.723 1.811 482,562 +0.04(+2.49%)
Nov 12, 2015 1.784 1.789 1.740 1.767 364,243 +0.01(+0.50%)
Nov 11, 2015 1.907 1.943 1.745 1.758 1,121,813 -0.21(-10.71%)
Nov 10, 2015 2.285 2.444 1.902 1.969 1,678,785 -0.68(-25.58%)
Nov 09, 2015 2.707 2.751 2.646 2.646 271,000 -0.09(-3.22%)
Nov 06, 2015 2.698 2.742 2.698 2.734 138,030 +0.03(+0.97%)
Nov 05, 2015 2.742 2.742 2.698 2.707 234,531 -0.04(-1.60%)
Nov 04, 2015 2.690 2.751 2.672 2.751 138,314 +0.04(+1.29%)
Nov 03, 2015 2.725 2.760 2.672 2.716 236,002 -0.02(-0.64%)
Nov 02, 2015 2.725 2.778 2.646 2.734 213,047 +0.03(+0.97%)
Oct 30, 2015 2.734 2.742 2.690 2.707 120,747 -0.02(-0.65%)
Oct 29, 2015 2.769 2.830 2.716 2.725 136,388 -0.04(-1.59%)
Oct 28, 2015 2.707 2.769 2.663 2.769 211,378 +0.06(+2.27%)
Oct 27, 2015 2.734 2.734 2.646 2.707 258,321 -0.04(-1.60%)
Oct 26, 2015 2.865 2.865 2.690 2.751 223,146 -0.13(-4.57%)
Oct 23, 2015 2.654 2.883 2.646 2.883 232,860 +0.16(+5.81%)
Oct 22, 2015 2.707 2.729 2.676 2.725 155,840 +0.04(+1.31%)
Oct 21, 2015 2.857 2.857 2.681 2.690 182,754 -0.15(-5.26%)
Oct 20, 2015 2.830 2.839 2.778 2.839 88,780 +0.03(+0.94%)
Oct 19, 2015 2.901 2.909 2.795 2.813 135,223 -0.09(-3.03%)
Oct 16, 2015 2.892 2.918 2.817 2.901 216,782 +0.02(+0.61%)
Oct 15, 2015 2.813 2.883 2.769 2.883 210,470 +0.08(+2.82%)
Oct 14, 2015 2.857 2.901 2.786 2.804 258,811 -0.18(-5.90%)
Oct 13, 2015 3.076 3.182 2.971 2.980 267,144 -0.12(-3.97%)
Oct 12, 2015 3.182 3.226 3.076 3.103 209,624 -0.11(-3.55%)
Oct 09, 2015 3.252 3.296 3.164 3.217 209,373 -0.01(-0.27%)
Oct 08, 2015 3.120 3.235 3.024 3.226 265,093 +0.09(+2.80%)
Oct 07, 2015 3.015 3.235 3.015 3.138 257,820 +0.13(+4.39%)
Oct 06, 2015 2.865 3.041 2.830 3.006 299,100 +0.15(+5.23%)
Oct 05, 2015 2.637 2.857 2.549 2.857 502,031 +0.35(+14.04%)
Oct 02, 2015 2.391 2.505 2.347 2.505 274,452 +0.09(+3.64%)
Oct 01, 2015 2.444 2.487 2.391 2.417 225,172 -0.01(-0.36%)
Sep 30, 2015 2.487 2.487 2.400 2.426 359,348 -0.05(-2.13%)
Sep 29, 2015 2.496 2.523 2.461 2.479 196,446 -0.01(-0.35%)
Sep 28, 2015 2.540 2.589 2.435 2.487 234,487 -0.08(-3.08%)
Sep 25, 2015 2.593 2.593 2.514 2.567 204,562 +0.01(+0.34%)
Sep 24, 2015 2.637 2.646 2.373 2.558 268,467 -0.10(-3.64%)
Sep 23, 2015 2.734 2.760 2.646 2.654 278,309 -0.08(-2.89%)
Sep 22, 2015 2.804 2.839 2.707 2.734 92,985 -0.13(-4.60%)
Sep 21, 2015 2.901 2.980 2.852 2.865 97,825 +0.01(+0.31%)
Sep 18, 2015 2.980 2.997 2.857 2.857 186,330 -0.11(-3.56%)
Sep 17, 2015 2.769 2.997 2.769 2.962 307,235 +0.19(+6.98%)
Sep 16, 2015 2.663 2.778 2.663 2.769 271,969 +0.06(+2.27%)
Sep 15, 2015 2.663 2.751 2.628 2.707 189,156 +0.03(+0.98%)
Sep 14, 2015 2.751 2.760 2.637 2.681 536,431 -0.08(-2.87%)
Sep 11, 2015 2.734 2.760 2.734 2.760 156,754 +0.00(+0.00%)
Sep 10, 2015 2.778 2.813 2.734 2.760 174,440 +0.01(+0.32%)
Sep 09, 2015 2.848 2.848 2.734 2.751 157,660 -0.05(-1.88%)
Sep 08, 2015 2.813 2.839 2.769 2.804 120,080 +0.04(+1.59%)
Sep 04, 2015 2.734 2.760 2.760 2.760 437,218 -0.04(-1.57%)
Sep 03, 2015 2.865 2.962 2.795 2.804 184,742 -0.08(-2.74%)
Sep 02, 2015 2.830 2.909 2.786 2.883 129,087 +0.11(+3.80%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.