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 )

5.530 +0.090 (+1.65%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
Apr 28, 2023 3.514 3.523 3.452 3.467 465,627 -0.02(-0.54%)
Apr 27, 2023 3.410 3.495 3.393 3.486 548,813 +0.08(+2.22%)
Apr 26, 2023 3.438 3.467 3.334 3.410 718,406 -0.06(-1.64%)
Apr 25, 2023 3.552 3.552 3.400 3.467 868,897 -0.11(-3.17%)
Apr 24, 2023 3.504 3.590 3.504 3.580 652,592 +0.11(+3.28%)
Apr 21, 2023 3.486 3.486 3.353 3.467 1,130,712 -0.08(-2.14%)
Apr 20, 2023 3.495 3.594 3.486 3.542 714,671 +0.03(+0.81%)
Apr 19, 2023 3.514 3.561 3.443 3.514 1,078,426 -0.05(-1.33%)
Apr 18, 2023 3.571 3.632 3.533 3.561 475,362 +0.00(+0.00%)
Apr 17, 2023 3.647 3.647 3.533 3.561 645,632 -0.08(-2.08%)
Apr 14, 2023 3.647 3.647 3.599 3.637 805,499 +0.02(+0.52%)
Apr 13, 2023 3.533 3.637 3.519 3.618 1,049,262 +0.11(+3.24%)
Apr 12, 2023 3.514 3.547 3.495 3.504 593,234 +0.01(+0.27%)
Apr 11, 2023 3.476 3.533 3.467 3.495 831,509 +0.02(+0.54%)
Apr 10, 2023 3.362 3.495 3.362 3.476 659,208 +0.07(+1.94%)
Apr 06, 2023 3.467 3.476 3.372 3.410 1,212,824 -0.05(-1.37%)
Apr 05, 2023 3.400 3.481 3.339 3.457 1,153,785 -0.03(-0.82%)
Apr 04, 2023 3.504 3.504 3.429 3.486 1,049,713 +0.03(+0.82%)
Apr 03, 2023 3.486 3.486 3.419 3.457 878,424 -0.04(-1.08%)
Mar 31, 2023 3.486 3.528 3.457 3.495 603,661 +0.02(+0.54%)
Mar 30, 2023 3.495 3.514 3.429 3.476 820,371 -0.02(-0.54%)
Mar 29, 2023 3.504 3.542 3.467 3.495 811,681 +0.03(+0.82%)
Mar 28, 2023 3.410 3.486 3.410 3.467 854,943 +0.02(+0.55%)
Mar 27, 2023 3.467 3.476 3.405 3.448 1,045,345 +0.00(+0.00%)
Mar 24, 2023 3.334 3.476 3.325 3.448 1,222,679 +0.09(+2.54%)
Mar 23, 2023 3.381 3.495 3.362 3.362 1,537,281 -0.02(-0.56%)
Mar 22, 2023 3.438 3.467 3.362 3.381 1,363,119 -0.06(-1.65%)
Mar 21, 2023 3.315 3.533 3.315 3.438 1,317,988 +0.21(+6.45%)
Mar 20, 2023 3.201 3.294 3.192 3.230 1,181,334 +0.08(+2.40%)
Mar 17, 2023 3.287 3.296 3.126 3.154 1,618,348 -0.13(-4.03%)
Mar 16, 2023 3.258 3.301 3.182 3.287 1,026,630 +0.01(+0.29%)
Mar 15, 2023 3.391 3.415 3.249 3.277 1,454,865 -0.22(-6.23%)
Mar 14, 2023 3.410 3.552 3.400 3.495 1,364,532 +0.15(+4.53%)
Mar 13, 2023 3.334 3.405 3.287 3.343 1,797,366 -0.05(-1.40%)
Mar 10, 2023 3.362 3.438 3.334 3.391 1,371,459 +0.03(+0.84%)
Mar 09, 2023 3.448 3.467 3.306 3.362 1,640,620 -0.13(-3.79%)
Mar 08, 2023 3.448 3.495 3.438 3.495 611,066 +0.05(+1.37%)
Mar 07, 2023 3.457 3.504 3.438 3.448 684,952 -0.02(-0.55%)
Mar 06, 2023 3.533 3.540 3.448 3.467 1,074,910 -0.10(-2.92%)
Mar 03, 2023 3.561 3.580 3.462 3.571 816,025 +0.03(+0.80%)
Mar 02, 2023 3.523 3.580 3.504 3.542 1,223,504 -0.07(-1.84%)
Mar 01, 2023 3.552 3.609 3.515 3.609 954,954 +0.06(+1.60%)
Feb 28, 2023 3.599 3.628 3.519 3.552 1,218,982 +0.05(+1.35%)
Feb 27, 2023 3.430 3.598 3.430 3.504 1,512,823 +0.10(+3.02%)
Feb 24, 2023 3.346 3.462 3.318 3.402 1,350,565 +0.02(+0.55%)
Feb 23, 2023 3.187 3.420 3.187 3.383 1,670,391 +0.21(+6.47%)
Feb 22, 2023 3.056 3.187 3.056 3.177 1,018,478 +0.17(+5.59%)
Feb 21, 2023 3.019 3.093 3.009 3.009 1,197,420 -0.03(-0.92%)
Feb 17, 2023 3.093 3.112 3.028 3.037 537,085 -0.05(-1.51%)
Feb 16, 2023 2.990 3.112 2.990 3.084 770,851 +0.08(+2.80%)
Feb 15, 2023 3.084 3.084 2.990 3.000 817,578 -0.06(-1.83%)
Feb 14, 2023 3.056 3.121 3.037 3.056 523,792 -0.02(-0.61%)
Feb 13, 2023 3.047 3.093 3.009 3.075 274,836 +0.02(+0.61%)
Feb 10, 2023 3.009 3.073 3.000 3.056 660,312 +0.05(+1.55%)
Feb 09, 2023 3.084 3.107 3.009 3.009 579,699 -0.05(-1.53%)
Feb 08, 2023 3.019 3.075 3.019 3.056 521,408 +0.02(+0.62%)
Feb 07, 2023 2.990 3.070 2.990 3.037 608,901 +0.03(+0.93%)
Feb 06, 2023 3.037 3.089 3.001 3.009 765,664 -0.09(-3.01%)
Feb 03, 2023 3.103 3.149 3.075 3.103 497,319 -0.03(-0.90%)
Feb 02, 2023 3.177 3.191 3.042 3.131 1,927,128 -0.01(-0.30%)
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.