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 (%)
Dec 31, 2015 0.7122 0.7122 0.7122 0.7122 322,097 -0.01(-1.83%)
Dec 30, 2015 0.7737 0.7737 0.7211 0.7255 364,415 -0.05(-5.90%)
Dec 29, 2015 0.8177 0.8262 0.7561 0.7709 324,463 -0.04(-4.39%)
Dec 28, 2015 0.7649 0.8441 0.7649 0.8063 359,170 +0.04(+5.06%)
Dec 24, 2015 0.7386 0.7675 0.7675 0.7675 256,813 -0.00(-0.23%)
Dec 23, 2015 0.7122 0.7816 0.7122 0.7692 499,046 +0.05(+7.59%)
Dec 22, 2015 0.7210 0.7735 0.7034 0.7150 395,655 -0.06(-7.81%)
Dec 21, 2015 0.7210 0.7765 0.7204 0.7756 322,034 +0.05(+6.90%)
Dec 18, 2015 0.8551 0.8551 0.7210 0.7255 500,699 -0.07(-8.30%)
Dec 17, 2015 0.8001 0.8529 0.7912 0.7912 301,615 -0.04(-5.31%)
Dec 16, 2015 0.7913 0.8564 0.7914 0.8356 231,689 +0.04(+5.59%)
Dec 15, 2015 0.8001 0.8143 0.7913 0.7914 429,716 -0.03(-4.01%)
Dec 14, 2015 0.9320 0.9320 0.7923 0.8245 323,974 -0.10(-10.70%)
Dec 11, 2015 0.9672 0.9672 0.9232 0.9232 282,763 -0.07(-7.08%)
Dec 10, 2015 0.9144 1.020 0.9144 0.9935 307,224 +0.06(+6.60%)
Dec 09, 2015 0.9672 0.9847 0.9144 0.9320 338,352 +0.06(+6.52%)
Dec 08, 2015 0.8792 0.9496 0.8441 0.8749 601,409 -0.01(-1.48%)
Dec 07, 2015 0.9408 0.9584 0.8880 0.8880 356,452 -0.04(-4.72%)
Dec 04, 2015 1.055 1.055 0.9100 0.9320 714,439 -0.13(-12.40%)
Dec 03, 2015 1.125 1.125 1.064 1.064 214,042 -0.06(-5.47%)
Dec 02, 2015 1.073 1.178 1.073 1.125 299,573 -0.04(-3.03%)
Dec 01, 2015 1.196 1.240 1.156 1.161 197,090 -0.04(-2.94%)
Nov 30, 2015 1.292 1.293 1.178 1.196 408,858 -0.06(-4.90%)
Nov 27, 2015 1.134 1.275 1.125 1.257 201,035 +0.14(+12.60%)
Nov 25, 2015 1.372 1.117 1.117 1.117 1,287,024 +0.02(+1.60%)
Nov 24, 2015 1.108 1.161 1.081 1.099 611,190 +0.02(+1.63%)
Nov 23, 2015 1.064 1.196 1.055 1.081 592,198 +0.00(+0.00%)
Nov 20, 2015 1.275 1.336 1.038 1.081 607,767 -0.17(-13.38%)
Nov 19, 2015 1.266 1.354 1.189 1.249 809,054 -0.06(-4.70%)
Nov 18, 2015 1.547 1.556 1.301 1.310 634,502 -0.23(-14.86%)
Nov 17, 2015 1.785 1.785 1.539 1.539 745,699 -0.23(-12.94%)
Nov 16, 2015 1.758 1.785 1.741 1.767 631,550 -0.04(-2.43%)
Nov 13, 2015 1.723 1.838 1.723 1.811 482,413 +0.04(+2.49%)
Nov 12, 2015 1.785 1.789 1.741 1.767 364,130 +0.01(+0.50%)
Nov 11, 2015 1.908 1.943 1.745 1.758 1,121,466 -0.21(-10.71%)
Nov 10, 2015 2.286 2.444 1.902 1.969 1,678,266 -0.68(-25.58%)
Nov 09, 2015 2.708 2.752 2.647 2.647 270,916 -0.09(-3.22%)
Nov 06, 2015 2.699 2.743 2.699 2.734 137,987 +0.03(+0.97%)
Nov 05, 2015 2.743 2.743 2.699 2.708 234,458 -0.04(-1.60%)
Nov 04, 2015 2.690 2.752 2.673 2.752 138,272 +0.04(+1.29%)
Nov 03, 2015 2.726 2.761 2.673 2.717 235,929 -0.02(-0.64%)
Nov 02, 2015 2.726 2.778 2.647 2.734 212,981 +0.03(+0.97%)
Oct 30, 2015 2.734 2.743 2.690 2.708 120,710 -0.02(-0.65%)
Oct 29, 2015 2.770 2.831 2.717 2.726 136,346 -0.04(-1.59%)
Oct 28, 2015 2.708 2.770 2.664 2.770 211,312 +0.06(+2.27%)
Oct 27, 2015 2.734 2.734 2.647 2.708 258,242 -0.04(-1.60%)
Oct 26, 2015 2.866 2.866 2.690 2.752 223,077 -0.13(-4.57%)
Oct 23, 2015 2.655 2.884 2.647 2.884 232,788 +0.16(+5.81%)
Oct 22, 2015 2.708 2.730 2.677 2.726 155,791 +0.04(+1.31%)
Oct 21, 2015 2.858 2.858 2.682 2.690 182,698 -0.15(-5.26%)
Oct 20, 2015 2.831 2.840 2.778 2.840 88,753 +0.03(+0.94%)
Oct 19, 2015 2.901 2.910 2.796 2.814 135,181 -0.09(-3.03%)
Oct 16, 2015 2.893 2.919 2.818 2.901 216,715 +0.02(+0.61%)
Oct 15, 2015 2.814 2.884 2.770 2.884 210,405 +0.08(+2.82%)
Oct 14, 2015 2.858 2.901 2.787 2.805 258,731 -0.18(-5.90%)
Oct 13, 2015 3.077 3.183 2.972 2.981 267,062 -0.12(-3.97%)
Oct 12, 2015 3.183 3.227 3.077 3.104 209,560 -0.11(-3.55%)
Oct 09, 2015 3.253 3.297 3.165 3.218 209,308 -0.01(-0.27%)
Oct 08, 2015 3.121 3.236 3.025 3.227 265,011 +0.09(+2.80%)
Oct 07, 2015 3.016 3.236 3.016 3.139 257,740 +0.13(+4.39%)
Oct 06, 2015 2.866 3.042 2.831 3.007 299,008 +0.15(+5.23%)
Oct 05, 2015 2.638 2.858 2.550 2.858 501,875 +0.35(+14.03%)
Oct 02, 2015 2.392 2.506 2.348 2.506 274,367 +0.09(+3.64%)
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.