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 (%)
Nov 30, 2011 4.601 4.639 4.497 4.639 178,271 +0.14(+3.00%)
Nov 29, 2011 4.511 4.579 4.481 4.504 146,880 -0.03(-0.66%)
Nov 28, 2011 4.586 4.669 4.459 4.534 150,124 +0.05(+1.17%)
Nov 25, 2011 4.466 4.556 4.466 4.481 30,143 -0.02(-0.50%)
Nov 23, 2011 4.692 4.692 4.466 4.504 144,211 -0.20(-4.15%)
Nov 22, 2011 4.857 4.864 4.609 4.699 156,696 -0.23(-4.72%)
Nov 21, 2011 4.984 4.984 4.782 4.932 148,731 -0.05(-0.90%)
Nov 18, 2011 5.006 5.102 4.977 4.977 133,816 -0.01(-0.15%)
Nov 17, 2011 5.006 5.065 4.903 4.984 160,956 -0.02(-0.44%)
Nov 16, 2011 4.940 5.013 4.940 5.006 62,781 +0.03(+0.59%)
Nov 15, 2011 4.925 5.028 4.881 4.977 115,050 +0.05(+1.04%)
Nov 14, 2011 4.911 4.933 4.859 4.925 91,774 +0.01(+0.30%)
Nov 11, 2011 4.881 4.955 4.852 4.911 74,551 +0.06(+1.21%)
Nov 10, 2011 4.845 4.909 4.771 4.852 101,400 -0.01(-0.15%)
Nov 09, 2011 4.947 4.991 4.830 4.859 107,733 -0.18(-3.64%)
Nov 08, 2011 4.984 5.065 4.955 5.043 100,497 +0.08(+1.63%)
Nov 07, 2011 4.940 5.020 4.925 4.962 65,580 +0.02(+0.45%)
Nov 04, 2011 4.845 4.991 4.845 4.940 54,259 +0.02(+0.45%)
Nov 03, 2011 4.911 4.977 4.837 4.918 131,816 +0.06(+1.21%)
Nov 02, 2011 4.852 4.911 4.771 4.859 76,447 +0.07(+1.53%)
Nov 01, 2011 4.874 4.962 4.683 4.786 209,445 -0.23(-4.68%)
Oct 31, 2011 5.102 5.138 5.006 5.021 102,803 -0.12(-2.43%)
Oct 28, 2011 5.006 5.153 4.991 5.146 229,293 +0.10(+1.89%)
Oct 27, 2011 5.021 5.131 4.933 5.050 259,490 +0.15(+3.15%)
Oct 26, 2011 4.911 4.925 4.815 4.896 114,716 +0.01(+0.30%)
Oct 25, 2011 4.881 4.918 4.830 4.881 111,555 -0.04(-0.75%)
Oct 24, 2011 4.962 5.021 4.830 4.918 142,163 +0.00(+0.00%)
Oct 21, 2011 4.903 4.984 4.862 4.918 167,248 +0.09(+1.82%)
Oct 20, 2011 4.757 4.874 4.617 4.830 202,500 +0.07(+1.39%)
Oct 19, 2011 4.830 4.881 4.720 4.764 157,668 -0.06(-1.22%)
Oct 18, 2011 4.624 4.867 4.551 4.823 154,162 +0.20(+4.29%)
Oct 17, 2011 4.815 4.889 4.551 4.624 190,754 -0.21(-4.26%)
Oct 14, 2011 4.764 4.830 4.727 4.830 84,989 +0.13(+2.81%)
Oct 13, 2011 4.632 4.734 4.551 4.698 97,093 +0.07(+1.59%)
Oct 12, 2011 4.470 4.727 4.441 4.624 198,946 +0.22(+5.00%)
Oct 11, 2011 4.279 4.463 4.279 4.404 107,171 +0.08(+1.87%)
Oct 10, 2011 4.265 4.368 4.155 4.324 104,405 +0.14(+3.33%)
Oct 07, 2011 4.324 4.353 4.118 4.184 120,302 -0.11(-2.56%)
Oct 06, 2011 4.189 4.346 4.189 4.294 143,745 +0.06(+1.39%)
Oct 05, 2011 4.147 4.301 4.023 4.235 147,476 +0.12(+2.85%)
Oct 04, 2011 4.111 4.184 3.876 4.118 272,272 -0.05(-1.23%)
Oct 03, 2011 4.485 4.544 4.074 4.169 332,042 -0.37(-8.24%)
Sep 30, 2011 4.624 4.697 4.507 4.544 98,732 -0.15(-3.13%)
Sep 29, 2011 4.830 4.928 4.661 4.691 77,988 -0.04(-0.93%)
Sep 28, 2011 4.859 4.867 4.691 4.735 79,231 -0.10(-1.98%)
Sep 27, 2011 4.984 5.050 4.764 4.830 131,602 +0.12(+2.49%)
Sep 26, 2011 4.742 4.764 4.478 4.713 228,267 -0.03(-0.62%)
Sep 23, 2011 4.779 4.896 4.698 4.742 99,615 -0.04(-0.82%)
Sep 22, 2011 4.808 5.028 4.742 4.781 208,341 -0.07(-1.46%)
Sep 21, 2011 4.940 4.977 4.845 4.852 89,990 -0.09(-1.78%)
Sep 20, 2011 4.947 5.028 4.889 4.940 95,271 +0.00(+0.00%)
Sep 19, 2011 4.845 4.940 4.845 4.940 67,180 -0.01(-0.15%)
Sep 16, 2011 5.050 5.116 4.918 4.947 62,792 -0.10(-2.03%)
Sep 15, 2011 5.116 5.131 4.955 5.050 106,330 +0.00(+0.00%)
Sep 14, 2011 5.131 5.131 4.903 5.050 173,627 -0.04(-0.86%)
Sep 13, 2011 4.859 5.094 4.849 5.094 125,061 +0.23(+4.83%)
Sep 12, 2011 4.867 4.940 4.779 4.859 102,713 -0.09(-1.78%)
Sep 09, 2011 4.991 5.057 4.889 4.947 88,892 -0.13(-2.60%)
Sep 08, 2011 5.036 5.175 4.991 5.080 58,793 +0.00(+0.00%)
Sep 07, 2011 5.050 5.160 5.028 5.080 109,801 +0.07(+1.32%)
Sep 06, 2011 4.933 5.036 4.837 5.013 108,337 -0.07(-1.30%)
Sep 02, 2011 5.065 5.146 4.962 5.080 94,075 -0.04(-0.72%)
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.