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 (%)
Jun 30, 2020 1.081 1.108 1.055 1.073 80,275 -0.04(-3.94%)
Jun 29, 2020 1.029 1.117 1.029 1.117 116,544 +0.09(+8.55%)
Jun 26, 2020 1.108 1.108 1.020 1.029 412,175 -0.08(-7.14%)
Jun 25, 2020 1.099 1.108 1.051 1.108 144,369 +0.02(+1.61%)
Jun 24, 2020 1.143 1.143 1.038 1.090 162,738 -0.05(-4.62%)
Jun 23, 2020 1.152 1.152 1.117 1.143 164,392 +0.00(+0.00%)
Jun 22, 2020 1.108 1.143 1.099 1.143 136,998 +0.01(+0.77%)
Jun 19, 2020 1.196 1.196 1.108 1.134 359,402 -0.04(-3.73%)
Jun 18, 2020 1.125 1.222 1.099 1.178 387,824 +0.05(+4.69%)
Jun 17, 2020 1.178 1.178 1.125 1.125 135,557 -0.03(-2.29%)
Jun 16, 2020 1.143 1.178 1.099 1.152 299,035 +0.03(+2.34%)
Jun 15, 2020 1.090 1.125 1.020 1.125 241,064 +0.03(+2.40%)
Jun 12, 2020 1.020 1.143 1.020 1.099 331,309 +0.12(+12.61%)
Jun 11, 2020 1.117 1.117 0.9672 0.9760 411,280 -0.18(-15.27%)
Jun 10, 2020 1.169 1.196 1.143 1.152 159,829 -0.03(-2.24%)
Jun 09, 2020 1.108 1.205 1.055 1.178 594,689 -0.05(-4.29%)
Jun 08, 2020 1.187 1.266 1.187 1.231 906,750 +0.07(+6.06%)
Jun 05, 2020 1.029 1.169 1.020 1.161 585,393 +0.18(+17.86%)
Jun 04, 2020 0.9584 1.002 0.9584 0.9847 351,469 +0.01(+0.90%)
Jun 03, 2020 0.9056 0.9935 0.9056 0.9760 424,171 +0.09(+9.90%)
Jun 02, 2020 0.9144 0.9144 0.8792 0.8880 263,514 +0.01(+1.00%)
Jun 01, 2020 0.8880 0.9224 0.8792 0.8792 227,142 -0.02(-1.96%)
May 29, 2020 0.8792 0.9232 0.8441 0.8968 323,462 +0.03(+3.05%)
May 28, 2020 0.8792 0.9144 0.8401 0.8703 361,660 +0.01(+0.64%)
May 27, 2020 0.8613 0.9056 0.8353 0.8647 436,647 +0.02(+2.51%)
May 26, 2020 0.8617 0.8617 0.8248 0.8435 272,339 +0.01(+0.75%)
May 22, 2020 0.8158 0.8373 0.8001 0.8373 205,291 +0.03(+4.29%)
May 21, 2020 0.8177 0.8551 0.7927 0.8028 339,653 -0.02(-1.96%)
May 20, 2020 0.8617 0.8709 0.7849 0.8189 424,994 +0.01(+1.60%)
May 19, 2020 0.8384 0.8667 0.7914 0.8060 242,070 -0.02(-2.48%)
May 18, 2020 0.7597 0.8791 0.7558 0.8265 772,567 +0.07(+9.32%)
May 15, 2020 0.7557 0.7649 0.7210 0.7561 409,787 +0.01(+1.86%)
May 14, 2020 0.7816 0.7847 0.7298 0.7423 583,498 -0.02(-2.63%)
May 13, 2020 0.7649 0.8178 0.7561 0.7623 376,477 -0.01(-1.11%)
May 12, 2020 0.8422 0.8422 0.7661 0.7708 338,602 -0.05(-5.73%)
May 11, 2020 0.8741 0.8791 0.8089 0.8177 334,911 -0.04(-5.17%)
May 08, 2020 0.8710 0.8801 0.8462 0.8623 254,425 +0.02(+1.98%)
May 07, 2020 0.8617 0.8807 0.8305 0.8456 289,201 +0.01(+1.55%)
May 06, 2020 0.9144 0.9232 0.8326 0.8326 186,135 -0.06(-6.24%)
May 05, 2020 0.9320 0.9408 0.8880 0.8880 144,922 -0.03(-2.88%)
May 04, 2020 0.8792 0.9408 0.8792 0.9144 208,651 +0.03(+2.97%)
May 01, 2020 0.9056 0.9400 0.8792 0.8880 325,054 -0.03(-2.88%)
Apr 30, 2020 0.9584 0.9847 0.9056 0.9144 292,197 -0.04(-3.70%)
Apr 29, 2020 0.9760 0.9935 0.9232 0.9496 340,856 -0.03(-2.70%)
Apr 28, 2020 1.002 1.002 0.9584 0.9760 248,549 +0.01(+0.91%)
Apr 27, 2020 0.9847 1.011 0.9584 0.9672 136,452 +0.00(+0.00%)
Apr 24, 2020 0.9496 0.9847 0.9496 0.9672 69,264 +0.01(+0.92%)
Apr 23, 2020 0.9672 0.9847 0.9496 0.9584 167,978 +0.00(+0.00%)
Apr 22, 2020 0.9672 0.9760 0.9408 0.9584 103,731 -0.01(-0.91%)
Apr 21, 2020 0.9847 0.9847 0.9408 0.9672 228,454 +0.01(+0.92%)
Apr 20, 2020 0.9320 0.9847 0.9320 0.9584 119,193 -0.03(-2.68%)
Apr 17, 2020 0.9760 0.9935 0.9584 0.9847 149,333 +0.05(+5.66%)
Apr 16, 2020 0.9496 0.9580 0.9144 0.9320 239,832 +0.01(+0.95%)
Apr 15, 2020 0.9672 0.9672 0.9100 0.9232 224,147 -0.04(-4.55%)
Apr 14, 2020 1.002 1.016 0.9584 0.9672 187,647 +0.00(+0.00%)
Apr 13, 2020 0.9672 1.002 0.9496 0.9672 150,513 -0.04(-4.35%)
Apr 09, 2020 0.9847 1.029 0.9584 1.011 127,724 +0.02(+1.77%)
Apr 08, 2020 1.002 1.011 0.9497 0.9935 162,005 +0.04(+3.67%)
Apr 07, 2020 1.011 1.060 0.9496 0.9584 278,294 -0.05(-5.22%)
Apr 06, 2020 0.9496 1.011 0.9320 1.011 212,912 +0.12(+13.86%)
Apr 03, 2020 0.8880 0.9188 0.8792 0.8880 248,169 -0.03(-2.88%)
Apr 02, 2020 0.9320 0.9408 0.8792 0.9144 296,414 +0.00(+0.00%)
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.