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 (%)
Aug 31, 2010 5.179 5.254 4.982 5.063 159,021 -0.12(-2.36%)
Aug 30, 2010 5.199 5.322 5.186 5.186 126,883 -0.05(-1.04%)
Aug 27, 2010 5.240 5.274 5.138 5.240 119,373 +0.13(+2.53%)
Aug 26, 2010 5.240 5.308 5.097 5.111 97,382 -0.15(-2.85%)
Aug 25, 2010 4.975 5.274 4.866 5.261 413,065 +0.21(+4.18%)
Aug 24, 2010 5.050 5.097 4.934 5.050 148,214 -0.12(-2.24%)
Aug 23, 2010 5.152 5.315 5.131 5.165 295,848 +0.08(+1.61%)
Aug 20, 2010 5.077 5.104 5.029 5.084 72,547 -0.04(-0.80%)
Aug 19, 2010 5.152 5.257 5.078 5.125 105,496 -0.05(-1.05%)
Aug 18, 2010 5.329 5.329 5.111 5.179 158,954 -0.11(-2.06%)
Aug 17, 2010 5.134 5.335 5.061 5.288 274,368 +0.19(+3.80%)
Aug 16, 2010 5.008 5.106 4.974 5.094 150,380 +0.07(+1.46%)
Aug 13, 2010 5.021 5.108 5.021 5.021 74,659 -0.03(-0.66%)
Aug 12, 2010 5.008 5.101 4.927 5.054 185,369 +0.03(+0.66%)
Aug 11, 2010 5.114 5.114 5.008 5.021 223,743 -0.13(-2.59%)
Aug 10, 2010 5.288 5.335 5.068 5.154 323,458 -0.14(-2.65%)
Aug 09, 2010 5.215 5.301 5.215 5.295 137,672 +0.05(+0.89%)
Aug 06, 2010 5.248 5.295 5.168 5.248 156,409 +0.01(+0.13%)
Aug 05, 2010 5.181 5.268 5.154 5.241 204,015 +0.05(+1.03%)
Aug 04, 2010 5.181 5.215 5.148 5.188 131,614 +0.01(+0.13%)
Aug 03, 2010 5.241 5.301 5.074 5.181 247,187 -0.06(-1.15%)
Aug 02, 2010 5.261 5.268 5.221 5.241 206,768 +0.01(+0.13%)
Jul 30, 2010 5.235 5.241 5.054 5.235 159,425 +0.14(+2.75%)
Jul 29, 2010 5.034 5.174 5.034 5.094 300,845 +0.08(+1.60%)
Jul 28, 2010 4.974 5.114 4.841 5.014 247,852 +0.01(+0.13%)
Jul 27, 2010 5.121 5.134 4.981 5.008 137,113 -0.06(-1.19%)
Jul 26, 2010 4.814 5.081 4.814 5.068 148,252 +0.23(+4.83%)
Jul 23, 2010 4.807 4.901 4.795 4.834 128,793 +0.01(+0.28%)
Jul 22, 2010 4.814 4.907 4.801 4.821 198,789 +0.04(+0.84%)
Jul 21, 2010 4.794 4.854 4.740 4.781 94,386 -0.02(-0.42%)
Jul 20, 2010 4.674 4.827 4.654 4.801 128,939 +0.09(+1.84%)
Jul 19, 2010 4.807 4.834 4.674 4.714 227,654 -0.20(-4.08%)
Jul 16, 2010 4.914 5.008 4.874 4.914 139,192 -0.09(-1.74%)
Jul 15, 2010 5.008 5.041 4.947 5.001 88,572 -0.06(-1.19%)
Jul 14, 2010 4.967 5.081 4.967 5.061 119,025 -0.01(-0.13%)
Jul 13, 2010 4.961 5.068 4.942 5.068 97,257 +0.11(+2.15%)
Jul 12, 2010 5.054 5.054 4.921 4.961 72,958 -0.09(-1.72%)
Jul 09, 2010 5.048 5.048 4.841 5.048 109,257 +0.12(+2.44%)
Jul 08, 2010 4.781 4.954 4.740 4.927 121,655 +0.17(+3.65%)
Jul 07, 2010 4.560 4.754 4.547 4.754 85,477 +0.17(+3.79%)
Jul 06, 2010 4.700 4.847 4.540 4.580 140,528 +0.04(+0.88%)
Jul 02, 2010 4.540 4.660 4.507 4.540 73,651 +0.01(+0.15%)
Jul 01, 2010 4.680 4.706 4.447 4.533 236,002 -0.16(-3.41%)
Jun 30, 2010 4.767 4.854 4.674 4.694 137,987 -0.03(-0.57%)
Jun 29, 2010 4.881 4.894 4.687 4.720 139,279 -0.19(-3.94%)
Jun 25, 2010 4.914 5.048 4.740 4.914 244,654 +0.17(+3.66%)
Jun 24, 2010 4.774 4.867 4.707 4.740 235,358 -0.07(-1.53%)
Jun 23, 2010 4.754 4.947 4.694 4.814 804,101 +0.05(+0.98%)
Jun 22, 2010 4.941 5.041 4.740 4.767 190,716 -0.15(-2.99%)
Jun 21, 2010 5.008 5.061 4.874 4.914 123,803 -0.03(-0.67%)
Jun 18, 2010 4.947 4.947 4.827 4.947 84,213 +0.07(+1.37%)
Jun 17, 2010 4.934 4.981 4.827 4.881 137,163 -0.08(-1.62%)
Jun 16, 2010 5.021 5.050 4.941 4.961 128,491 -0.09(-1.72%)
Jun 15, 2010 5.001 5.048 4.847 5.048 264,050 +0.15(+3.00%)
Jun 14, 2010 4.874 5.041 4.874 4.901 272,291 +0.07(+1.38%)
Jun 11, 2010 4.754 4.894 4.754 4.834 173,613 +0.04(+0.84%)
Jun 10, 2010 4.547 4.841 4.547 4.794 292,602 +0.35(+7.81%)
Jun 09, 2010 4.594 4.674 4.413 4.447 207,124 -0.11(-2.35%)
Jun 08, 2010 4.520 4.600 4.340 4.554 221,865 +0.05(+1.04%)
Jun 07, 2010 4.754 4.767 4.507 4.507 214,914 -0.17(-3.57%)
Jun 04, 2010 4.674 4.934 4.627 4.674 219,068 -0.36(-7.16%)
Jun 03, 2010 4.887 5.041 4.847 5.034 152,139 +0.13(+2.59%)
Jun 02, 2010 4.781 4.907 4.740 4.907 245,691 +0.21(+4.40%)
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.