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 (%)
Mar 31, 2021 2.180 2.189 2.083 2.153 589,377 -0.03(-1.21%)
Mar 30, 2021 2.153 2.197 2.013 2.180 687,672 +0.02(+0.81%)
Mar 29, 2021 2.312 2.312 2.127 2.162 871,838 -0.16(-6.82%)
Mar 26, 2021 2.435 2.452 2.259 2.320 681,028 -0.04(-1.86%)
Mar 25, 2021 2.259 2.373 2.153 2.364 1,083,472 +0.11(+4.67%)
Mar 24, 2021 2.373 2.391 2.259 2.259 1,030,770 -0.05(-2.28%)
Mar 23, 2021 2.505 2.514 2.294 2.312 1,423,733 -0.19(-7.72%)
Mar 22, 2021 2.549 2.619 2.479 2.505 1,026,756 -0.03(-1.04%)
Mar 19, 2021 2.444 2.575 2.400 2.531 1,981,648 +0.02(+0.70%)
Mar 18, 2021 2.487 2.663 2.470 2.514 2,882,229 +0.03(+1.06%)
Mar 17, 2021 2.373 2.558 2.268 2.487 1,024,679 +0.12(+5.20%)
Mar 16, 2021 2.540 2.540 2.347 2.364 1,129,604 -0.18(-6.92%)
Mar 15, 2021 2.567 2.584 2.470 2.540 667,242 +0.03(+1.05%)
Mar 12, 2021 2.549 2.549 2.400 2.514 782,169 -0.04(-1.38%)
Mar 11, 2021 2.479 2.549 2.461 2.549 1,277,274 +0.07(+2.84%)
Mar 10, 2021 2.382 2.549 2.364 2.479 1,549,973 +0.10(+4.06%)
Mar 09, 2021 2.408 2.408 2.347 2.382 632,219 +0.00(+0.00%)
Mar 08, 2021 2.417 2.417 2.329 2.382 593,640 -0.04(-1.45%)
Mar 05, 2021 2.391 2.426 2.307 2.417 706,171 +0.02(+0.73%)
Mar 04, 2021 2.487 2.505 2.373 2.400 976,936 -0.11(-4.21%)
Mar 03, 2021 2.531 2.531 2.408 2.505 643,522 -0.01(-0.35%)
Mar 02, 2021 2.549 2.549 2.444 2.514 788,234 +0.02(+0.70%)
Mar 01, 2021 2.470 2.505 2.452 2.496 538,032 +0.08(+3.27%)
Feb 26, 2021 2.549 2.558 2.373 2.417 771,020 -0.11(-4.51%)
Feb 25, 2021 2.540 2.706 2.483 2.531 1,152,995 +0.04(+1.77%)
Feb 24, 2021 2.461 2.523 2.444 2.487 551,969 +0.04(+1.80%)
Feb 23, 2021 2.549 2.549 2.259 2.444 1,401,143 -0.11(-4.14%)
Feb 22, 2021 2.549 2.567 2.496 2.549 1,029,253 +0.10(+3.94%)
Feb 19, 2021 2.452 2.479 2.338 2.452 1,023,703 +0.01(+0.36%)
Feb 18, 2021 2.584 2.672 2.426 2.444 1,540,079 -0.19(-7.33%)
Feb 17, 2021 2.725 2.769 2.567 2.637 1,736,890 -0.11(-3.85%)
Feb 16, 2021 2.637 2.769 2.479 2.742 2,447,849 +0.26(+10.64%)
Feb 12, 2021 2.215 2.531 2.162 2.479 2,223,182 +0.29(+13.25%)
Feb 11, 2021 1.986 2.241 1.986 2.189 1,096,537 +0.19(+9.69%)
Feb 10, 2021 1.969 2.022 1.881 1.995 875,363 +0.02(+0.89%)
Feb 09, 2021 1.951 2.048 1.846 1.978 923,978 -0.02(-0.88%)
Feb 08, 2021 2.039 2.101 1.943 1.995 934,567 -0.09(-4.22%)
Feb 05, 2021 1.916 2.092 1.890 2.083 912,209 +0.15(+7.73%)
Feb 04, 2021 1.828 1.943 1.749 1.934 684,069 +0.11(+5.77%)
Feb 03, 2021 1.714 1.890 1.705 1.828 1,495,213 +0.06(+3.48%)
Feb 02, 2021 1.758 1.828 1.644 1.767 1,044,482 +0.06(+3.61%)
Feb 01, 2021 1.670 1.740 1.573 1.705 1,268,070 +0.18(+11.49%)
Jan 29, 2021 1.389 1.872 1.380 1.529 2,166,752 +0.07(+4.82%)
Jan 28, 2021 1.442 1.477 1.424 1.459 221,218 +0.02(+1.22%)
Jan 27, 2021 1.450 1.468 1.380 1.442 686,911 -0.07(-4.65%)
Jan 26, 2021 1.521 1.521 1.450 1.512 252,601 -0.01(-0.58%)
Jan 25, 2021 1.565 1.565 1.415 1.521 357,060 -0.09(-5.46%)
Jan 22, 2021 1.565 1.609 1.477 1.609 484,205 +0.00(+0.00%)
Jan 21, 2021 1.609 1.644 1.547 1.609 305,337 +0.00(+0.00%)
Jan 20, 2021 1.609 1.644 1.556 1.609 300,168 -0.02(-1.08%)
Jan 19, 2021 1.600 1.661 1.582 1.626 393,086 +0.03(+1.65%)
Jan 15, 2021 1.670 1.740 1.591 1.600 740,643 -0.09(-5.21%)
Jan 14, 2021 1.521 1.749 1.512 1.688 975,861 +0.15(+9.71%)
Jan 13, 2021 1.582 1.582 1.477 1.538 441,107 -0.04(-2.78%)
Jan 12, 2021 1.477 1.582 1.468 1.582 987,981 +0.11(+7.14%)
Jan 11, 2021 1.494 1.565 1.407 1.477 992,128 -0.05(-3.45%)
Jan 08, 2021 1.327 1.529 1.327 1.529 913,688 +0.20(+15.23%)
Jan 07, 2021 1.195 1.371 1.187 1.327 903,489 +0.11(+9.42%)
Jan 06, 2021 1.213 1.239 1.160 1.213 418,511 +0.02(+1.47%)
Jan 05, 2021 1.204 1.231 1.187 1.195 571,766 +0.01(+0.74%)
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.