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 )

5.320 +0.020 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
Jul 31, 2023 3.179 3.236 3.160 3.169 752,390 -0.01(-0.30%)
Jul 28, 2023 3.055 3.179 3.048 3.179 875,491 +0.12(+4.05%)
Jul 27, 2023 3.141 3.150 3.008 3.055 838,906 -0.10(-3.02%)
Jul 26, 2023 3.093 3.150 3.084 3.150 469,350 +0.07(+2.16%)
Jul 25, 2023 3.074 3.136 3.074 3.084 431,357 +0.03(+0.93%)
Jul 24, 2023 3.093 3.093 3.027 3.055 569,586 -0.03(-0.93%)
Jul 21, 2023 3.103 3.122 3.027 3.084 596,947 +0.01(+0.31%)
Jul 20, 2023 3.084 3.108 3.055 3.074 374,243 -0.02(-0.62%)
Jul 19, 2023 3.065 3.103 3.055 3.093 266,101 +0.03(+0.93%)
Jul 18, 2023 3.065 3.131 3.046 3.065 371,725 -0.02(-0.62%)
Jul 17, 2023 3.160 3.169 3.074 3.084 389,524 -0.05(-1.52%)
Jul 14, 2023 3.169 3.171 3.122 3.131 397,149 -0.07(-2.08%)
Jul 13, 2023 3.207 3.226 3.169 3.198 431,601 +0.00(+0.00%)
Jul 12, 2023 3.198 3.265 3.198 3.198 436,404 +0.03(+0.90%)
Jul 11, 2023 3.131 3.193 3.131 3.169 518,633 +0.04(+1.22%)
Jul 10, 2023 3.141 3.198 3.112 3.131 373,647 -0.02(-0.60%)
Jul 07, 2023 3.036 3.188 3.036 3.150 1,252,566 +0.09(+2.80%)
Jul 06, 2023 3.055 3.074 2.979 3.065 678,163 -0.03(-0.92%)
Jul 05, 2023 3.103 3.112 3.017 3.093 647,108 -0.07(-2.11%)
Jul 03, 2023 3.093 3.160 3.084 3.160 495,296 +0.06(+1.84%)
Jun 30, 2023 3.103 3.136 3.076 3.103 694,502 +0.01(+0.31%)
Jun 29, 2023 3.055 3.103 3.022 3.093 610,700 +0.03(+0.93%)
Jun 28, 2023 3.084 3.084 3.027 3.065 476,505 -0.01(-0.31%)
Jun 27, 2023 3.103 3.122 3.065 3.074 447,036 -0.03(-0.92%)
Jun 26, 2023 3.084 3.131 3.084 3.103 502,170 +0.01(+0.31%)
Jun 23, 2023 3.084 3.112 3.065 3.093 1,141,740 -0.01(-0.31%)
Jun 22, 2023 3.093 3.131 3.074 3.103 568,892 +0.00(+0.00%)
Jun 21, 2023 3.141 3.150 3.093 3.103 468,262 -0.03(-0.91%)
Jun 20, 2023 3.179 3.179 3.093 3.131 485,754 -0.06(-1.79%)
Jun 16, 2023 3.246 3.246 3.169 3.188 525,584 -0.03(-0.89%)
Jun 15, 2023 3.188 3.236 3.160 3.217 580,585 -0.22(-6.37%)
May 08, 2023 3.408 3.464 3.408 3.436 557,584 +0.05(+1.39%)
May 05, 2023 3.286 3.408 3.281 3.389 964,103 +0.19(+5.87%)
May 04, 2023 3.220 3.239 3.154 3.201 694,793 -0.05(-1.44%)
May 03, 2023 3.351 3.380 3.229 3.248 952,784 -0.10(-3.08%)
May 02, 2023 3.426 3.445 3.333 3.351 882,283 -0.09(-2.72%)
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.