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 (%)
May 31, 2016 0.9760 1.038 0.9760 1.002 182,990 +0.04(+3.64%)
May 27, 2016 0.9672 0.9672 0.9672 0.9672 128,861 +0.03(+2.80%)
May 26, 2016 0.9056 0.9672 0.8704 0.9408 138,688 +0.02(+1.90%)
May 25, 2016 0.8441 0.9320 0.8441 0.9232 160,867 +0.09(+10.53%)
May 24, 2016 0.8274 0.8704 0.8274 0.8353 115,359 -0.02(-1.91%)
May 23, 2016 0.8968 0.9056 0.8265 0.8515 126,645 -0.02(-2.73%)
May 20, 2016 0.8441 0.8793 0.8309 0.8755 194,354 +0.04(+5.15%)
May 19, 2016 0.7649 0.8353 0.7561 0.8326 139,241 +0.03(+3.20%)
May 18, 2016 0.8791 0.8791 0.7866 0.8067 240,394 -0.07(-7.99%)
May 17, 2016 0.8968 0.9232 0.8621 0.8768 137,677 -0.01(-1.27%)
May 16, 2016 0.8089 0.9144 0.8089 0.8880 143,789 +0.07(+8.84%)
May 13, 2016 0.8212 0.8221 0.8001 0.8159 188,368 -0.01(-0.64%)
May 12, 2016 0.8617 0.9056 0.8177 0.8212 110,862 -0.05(-5.66%)
May 11, 2016 0.9056 0.9496 0.8540 0.8704 178,221 -0.04(-3.88%)
May 10, 2016 0.8265 0.9144 0.8001 0.9056 205,560 +0.11(+14.44%)
May 09, 2016 0.8704 0.8704 0.7795 0.7913 166,204 -0.05(-5.41%)
May 06, 2016 0.7825 0.8441 0.7825 0.8366 236,673 +0.00(+0.16%)
May 05, 2016 0.8880 0.9232 0.8001 0.8353 298,104 -0.06(-6.86%)
May 04, 2016 0.9496 0.9496 0.8792 0.8968 267,768 -0.06(-6.42%)
May 03, 2016 1.011 1.011 0.8968 0.9584 390,022 -0.05(-5.22%)
May 02, 2016 1.117 1.117 1.011 1.011 140,635 -0.08(-7.26%)
Apr 29, 2016 1.284 1.345 1.059 1.090 552,833 -0.17(-13.29%)
Apr 28, 2016 1.240 1.292 1.125 1.257 522,368 +0.05(+4.38%)
Apr 27, 2016 1.117 1.231 1.099 1.205 392,785 +0.11(+10.48%)
Apr 26, 2016 1.046 1.090 1.011 1.090 224,513 +0.06(+5.98%)
Apr 25, 2016 1.055 1.055 1.002 1.029 237,103 -0.02(-1.68%)
Apr 22, 2016 1.064 1.064 0.9672 1.046 229,936 +0.01(+0.85%)
Apr 21, 2016 1.143 1.161 0.9935 1.038 426,819 -0.11(-9.23%)
Apr 20, 2016 1.081 1.196 1.046 1.143 551,894 +0.06(+5.69%)
Apr 19, 2016 1.029 1.099 1.011 1.081 385,650 +0.07(+6.96%)
Apr 18, 2016 0.9672 1.038 0.9320 1.011 443,515 +0.04(+3.60%)
Apr 15, 2016 0.9935 1.046 0.9584 0.9760 506,996 +0.02(+1.83%)
Apr 14, 2016 0.9232 1.055 0.9231 0.9584 545,519 +0.08(+9.00%)
Apr 13, 2016 0.8704 0.9232 0.8480 0.8792 470,178 +0.04(+4.64%)
Apr 12, 2016 0.8792 0.8792 0.8001 0.8403 390,237 -0.04(-4.43%)
Apr 11, 2016 0.7913 0.9232 0.7900 0.8792 797,393 +0.10(+12.36%)
Apr 08, 2016 0.6946 0.7913 0.6946 0.7825 267,583 +0.07(+9.26%)
Apr 07, 2016 0.7122 0.7386 0.6594 0.7162 225,662 +0.02(+3.13%)
Apr 06, 2016 0.6312 0.6946 0.6163 0.6945 131,375 +0.06(+10.24%)
Apr 05, 2016 0.6682 0.6682 0.6208 0.6300 84,526 -0.03(-4.47%)
Apr 04, 2016 0.6946 0.7127 0.6302 0.6594 123,665 -0.05(-6.60%)
Apr 01, 2016 0.7210 0.7210 0.6946 0.7060 98,203 -0.00(-0.06%)
Mar 31, 2016 0.6644 0.7202 0.6644 0.7065 152,694 +0.04(+6.33%)
Mar 30, 2016 0.6594 0.6856 0.6462 0.6644 152,326 +0.00(+0.61%)
Mar 29, 2016 0.5891 0.6682 0.5891 0.6604 125,600 +0.07(+12.59%)
Mar 28, 2016 0.6436 0.6436 0.5820 0.5865 193,623 -0.04(-6.12%)
Mar 24, 2016 0.6155 0.6248 0.6248 0.6248 150,243 +0.00(+0.07%)
Mar 23, 2016 0.6770 0.7025 0.6201 0.6243 178,758 -0.06(-9.35%)
Mar 22, 2016 0.6946 0.7078 0.6770 0.6887 81,158 -0.02(-2.49%)
Mar 21, 2016 0.7210 0.7280 0.6700 0.7063 80,299 -0.01(-0.81%)
Mar 18, 2016 0.8089 0.8260 0.6794 0.7121 467,626 -0.06(-7.97%)
Mar 17, 2016 0.7737 0.7737 0.7232 0.7737 164,259 -0.01(-1.12%)
Mar 16, 2016 0.8177 0.8177 0.7644 0.7825 122,311 -0.01(-1.20%)
Mar 15, 2016 0.7034 0.8133 0.6968 0.7920 353,490 +0.09(+12.60%)
Mar 14, 2016 0.6858 0.7034 0.6647 0.7034 116,500 +0.01(+1.91%)
Mar 11, 2016 0.7016 0.7122 0.6546 0.6902 100,484 +0.01(+1.96%)
Mar 10, 2016 0.6682 0.7157 0.6331 0.6769 282,641 -0.04(-4.93%)
Mar 09, 2016 0.7122 0.7649 0.6578 0.7120 249,988 -0.01(-1.08%)
Mar 08, 2016 0.7913 0.8353 0.7029 0.7197 489,040 -0.04(-5.44%)
Mar 07, 2016 0.7325 0.8265 0.6964 0.7612 729,394 +0.06(+9.29%)
Mar 04, 2016 0.6207 0.7785 0.6155 0.6964 1,077,759 +0.09(+13.97%)
Mar 03, 2016 0.5627 0.6149 0.5390 0.6111 307,364 +0.06(+11.74%)
Mar 02, 2016 0.5469 0.5665 0.5449 0.5469 199,811 -0.01(-1.25%)
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.