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 (%)
Sep 30, 2010 5.392 5.392 5.283 5.385 93,087 +0.03(+0.51%)
Sep 29, 2010 5.371 5.385 5.310 5.358 86,609 -0.01(-0.25%)
Sep 28, 2010 5.378 5.385 5.276 5.371 90,454 +0.02(+0.38%)
Sep 27, 2010 5.283 5.358 5.262 5.351 142,525 +0.05(+0.90%)
Sep 24, 2010 5.262 5.310 5.174 5.303 71,167 +0.08(+1.47%)
Sep 23, 2010 5.235 5.303 5.208 5.226 147,284 -0.09(-1.71%)
Sep 22, 2010 5.324 5.392 5.303 5.317 74,373 -0.01(-0.26%)
Sep 21, 2010 5.324 5.392 5.290 5.330 131,487 -0.01(-0.13%)
Sep 20, 2010 5.364 5.405 5.330 5.337 201,307 -0.01(-0.25%)
Sep 17, 2010 5.351 5.378 5.283 5.351 299,469 +0.05(+1.03%)
Sep 15, 2010 5.167 5.296 5.157 5.296 134,976 +0.10(+1.97%)
Sep 14, 2010 5.242 5.249 5.153 5.194 90,353 -0.05(-1.04%)
Sep 13, 2010 5.194 5.269 5.174 5.249 105,340 +0.09(+1.72%)
Sep 10, 2010 5.242 5.242 5.051 5.160 103,191 -0.05(-0.91%)
Sep 09, 2010 5.317 5.317 5.174 5.208 119,862 +0.03(+0.66%)
Sep 08, 2010 5.133 5.283 5.123 5.174 122,323 +0.07(+1.47%)
Sep 07, 2010 5.133 5.222 5.092 5.099 196,563 -0.03(-0.66%)
Sep 03, 2010 5.242 5.310 5.126 5.133 130,102 -0.07(-1.44%)
Sep 02, 2010 5.194 5.242 5.045 5.208 233,975 -0.04(-0.78%)
Sep 01, 2010 5.099 5.256 5.093 5.249 128,117 +0.18(+3.63%)
Aug 31, 2010 5.181 5.256 4.983 5.065 158,972 -0.12(-2.36%)
Aug 30, 2010 5.201 5.324 5.187 5.187 126,844 -0.05(-1.04%)
Aug 27, 2010 5.242 5.276 5.140 5.242 119,336 +0.13(+2.53%)
Aug 26, 2010 5.242 5.310 5.099 5.113 97,352 -0.15(-2.85%)
Aug 25, 2010 4.976 5.276 4.868 5.262 412,937 +0.21(+4.18%)
Aug 24, 2010 5.051 5.099 4.936 5.051 148,168 -0.12(-2.24%)
Aug 23, 2010 5.153 5.317 5.133 5.167 295,757 +0.08(+1.61%)
Aug 20, 2010 5.079 5.106 5.031 5.085 72,525 -0.04(-0.80%)
Aug 19, 2010 5.153 5.259 5.079 5.126 105,464 -0.05(-1.05%)
Aug 18, 2010 5.330 5.330 5.113 5.181 158,905 -0.11(-2.06%)
Aug 17, 2010 5.136 5.336 5.063 5.290 274,283 +0.19(+3.80%)
Aug 16, 2010 5.009 5.108 4.976 5.096 150,334 +0.07(+1.46%)
Aug 13, 2010 5.022 5.109 5.022 5.022 74,636 -0.03(-0.66%)
Aug 12, 2010 5.009 5.103 4.929 5.056 185,312 +0.03(+0.67%)
Aug 11, 2010 5.116 5.116 5.009 5.022 223,674 -0.13(-2.59%)
Aug 10, 2010 5.290 5.336 5.069 5.156 323,358 -0.14(-2.65%)
Aug 09, 2010 5.216 5.303 5.216 5.296 137,629 +0.05(+0.89%)
Aug 06, 2010 5.250 5.296 5.169 5.250 156,360 +0.01(+0.13%)
Aug 05, 2010 5.183 5.270 5.156 5.243 203,951 +0.05(+1.03%)
Aug 04, 2010 5.183 5.216 5.149 5.189 131,573 +0.01(+0.13%)
Aug 03, 2010 5.243 5.303 5.076 5.183 247,111 -0.06(-1.15%)
Aug 02, 2010 5.263 5.270 5.223 5.243 206,703 +0.01(+0.13%)
Jul 30, 2010 5.236 5.243 5.056 5.236 159,376 +0.14(+2.75%)
Jul 29, 2010 5.036 5.176 5.036 5.096 300,752 +0.08(+1.60%)
Jul 28, 2010 4.976 5.116 4.842 5.016 247,775 +0.01(+0.13%)
Jul 27, 2010 5.123 5.136 4.982 5.009 137,071 -0.06(-1.19%)
Jul 26, 2010 4.815 5.083 4.815 5.069 148,206 +0.23(+4.83%)
Jul 23, 2010 4.809 4.902 4.797 4.835 128,754 +0.01(+0.28%)
Jul 22, 2010 4.815 4.909 4.802 4.822 198,727 +0.04(+0.84%)
Jul 21, 2010 4.795 4.855 4.742 4.782 94,357 -0.02(-0.42%)
Jul 20, 2010 4.675 4.829 4.655 4.802 128,899 +0.09(+1.84%)
Jul 19, 2010 4.809 4.835 4.675 4.715 227,583 -0.20(-4.08%)
Jul 16, 2010 4.916 5.009 4.876 4.916 139,149 -0.09(-1.74%)
Jul 15, 2010 5.009 5.042 4.949 5.002 88,544 -0.06(-1.19%)
Jul 14, 2010 4.969 5.083 4.969 5.063 118,988 -0.01(-0.13%)
Jul 13, 2010 4.962 5.069 4.943 5.069 97,227 +0.11(+2.15%)
Jul 12, 2010 5.056 5.056 4.922 4.962 72,935 -0.09(-1.72%)
Jul 09, 2010 5.049 5.049 4.842 5.049 109,223 +0.12(+2.44%)
Jul 08, 2010 4.782 4.956 4.742 4.929 121,618 +0.17(+3.65%)
Jul 07, 2010 4.562 4.755 4.548 4.755 85,451 +0.17(+3.79%)
Jul 06, 2010 4.702 4.849 4.542 4.582 140,485 +0.04(+0.88%)
Jul 02, 2010 4.542 4.662 4.508 4.542 73,628 +0.01(+0.15%)
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.