Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Safe Bulkers Inc (NY: SB )

5.400 +0.080 (+1.50%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Oct 31, 2022 2.358 2.385 2.285 2.303 885,198 -0.11(-4.53%)
Oct 28, 2022 2.358 2.412 2.312 2.412 1,419,307 +0.07(+3.11%)
Oct 27, 2022 2.476 2.494 2.330 2.339 1,268,551 -0.13(-5.17%)
Oct 26, 2022 2.503 2.521 2.458 2.467 616,371 -0.04(-1.45%)
Oct 25, 2022 2.412 2.503 2.389 2.503 882,420 +0.07(+3.00%)
Oct 24, 2022 2.449 2.449 2.376 2.430 681,817 -0.03(-1.11%)
Oct 21, 2022 2.430 2.476 2.349 2.458 1,145,411 +0.04(+1.50%)
Oct 20, 2022 2.467 2.476 2.403 2.421 905,608 -0.08(-3.27%)
Oct 19, 2022 2.531 2.540 2.453 2.503 669,353 -0.05(-2.13%)
Oct 18, 2022 2.567 2.567 2.499 2.558 1,142,954 +0.05(+2.18%)
Oct 17, 2022 2.476 2.518 2.458 2.503 857,728 +0.05(+1.85%)
Oct 14, 2022 2.440 2.476 2.412 2.458 1,002,759 +0.04(+1.50%)
Oct 13, 2022 2.248 2.430 2.248 2.421 1,034,591 +0.09(+3.91%)
Oct 12, 2022 2.267 2.339 2.248 2.330 819,328 +0.04(+1.59%)
Oct 11, 2022 2.267 2.339 2.230 2.294 1,681,476 +0.01(+0.40%)
Oct 10, 2022 2.430 2.430 2.271 2.285 864,075 -0.11(-4.56%)
Oct 07, 2022 2.376 2.421 2.339 2.394 939,639 +0.00(+0.00%)
Oct 06, 2022 2.467 2.471 2.358 2.394 938,647 -0.07(-2.95%)
Oct 05, 2022 2.349 2.485 2.330 2.467 1,456,556 +0.09(+3.83%)
Oct 04, 2022 2.367 2.421 2.339 2.376 999,864 +0.08(+3.57%)
Oct 03, 2022 2.294 2.344 2.276 2.294 875,660 +0.05(+2.02%)
Sep 30, 2022 2.230 2.310 2.230 2.248 1,450,422 +0.05(+2.07%)
Sep 29, 2022 2.267 2.267 2.140 2.203 1,831,946 -0.09(-3.97%)
Sep 28, 2022 2.349 2.349 2.276 2.294 1,651,468 -0.08(-3.45%)
Sep 27, 2022 2.376 2.412 2.285 2.376 1,761,421 +0.02(+0.77%)
Sep 26, 2022 2.467 2.499 2.339 2.358 1,718,740 -0.16(-6.50%)
Sep 23, 2022 2.631 2.640 2.458 2.521 1,608,261 -0.14(-5.14%)
Sep 22, 2022 2.731 2.776 2.631 2.658 1,007,014 -0.08(-2.99%)
Sep 21, 2022 2.867 2.886 2.731 2.740 1,438,499 -0.13(-4.44%)
Sep 20, 2022 2.795 2.886 2.758 2.867 1,432,018 +0.18(+6.78%)
Sep 19, 2022 2.749 2.754 2.658 2.685 1,538,816 -0.09(-3.28%)
Sep 16, 2022 2.895 2.908 2.776 2.776 1,686,427 -0.17(-5.86%)
Sep 15, 2022 2.986 3.004 2.940 2.949 531,371 -0.04(-1.22%)
Sep 14, 2022 2.986 3.022 2.958 2.986 1,091,408 +0.01(+0.31%)
Sep 13, 2022 2.940 3.040 2.931 2.977 1,112,278 -0.05(-1.51%)
Sep 12, 2022 3.022 3.059 2.995 3.022 781,428 +0.05(+1.84%)
Sep 09, 2022 2.931 2.986 2.922 2.967 682,761 +0.08(+2.84%)
Sep 08, 2022 2.795 2.904 2.795 2.886 1,125,383 +0.09(+3.26%)
Sep 07, 2022 2.849 2.858 2.785 2.795 1,237,504 -0.06(-2.23%)
Sep 06, 2022 2.895 2.940 2.858 2.858 763,404 -0.06(-2.18%)
Sep 02, 2022 2.949 2.963 2.895 2.922 689,101 +0.02(+0.63%)
Sep 01, 2022 2.922 2.967 2.895 2.904 745,920 +0.00(+0.00%)
Aug 31, 2022 2.904 2.958 2.876 2.904 1,230,276 +0.01(+0.31%)
Aug 30, 2022 2.958 2.958 2.822 2.895 1,530,708 -0.06(-2.15%)
Aug 29, 2022 3.013 3.068 2.958 2.958 930,767 -0.09(-2.99%)
Aug 26, 2022 3.131 3.140 3.004 3.049 1,434,371 -0.09(-2.90%)
Aug 25, 2022 3.241 3.254 3.104 3.140 1,097,322 -0.05(-1.43%)
Aug 24, 2022 3.286 3.295 3.177 3.186 1,021,236 -0.10(-3.05%)
Aug 23, 2022 3.295 3.354 3.286 3.286 582,663 +0.03(+0.84%)
Aug 22, 2022 3.231 3.295 3.231 3.259 623,109 -0.02(-0.56%)
Aug 19, 2022 3.304 3.330 3.259 3.277 702,505 -0.06(-1.91%)
Aug 18, 2022 3.323 3.372 3.305 3.341 560,892 +0.04(+1.09%)
Aug 17, 2022 3.314 3.336 3.278 3.305 661,638 -0.02(-0.54%)
Aug 16, 2022 3.323 3.354 3.287 3.323 864,675 +0.02(+0.54%)
Aug 15, 2022 3.368 3.368 3.233 3.305 1,298,020 -0.12(-3.41%)
Aug 12, 2022 3.439 3.448 3.386 3.422 852,707 -0.03(-0.78%)
Aug 11, 2022 3.484 3.529 3.439 3.448 973,050 +0.02(+0.52%)
Aug 10, 2022 3.350 3.439 3.314 3.431 959,671 +0.09(+2.69%)
Aug 09, 2022 3.350 3.386 3.314 3.341 489,844 -0.01(-0.27%)
Aug 08, 2022 3.341 3.395 3.315 3.350 602,851 +0.04(+1.08%)
Aug 05, 2022 3.314 3.363 3.269 3.314 646,351 +0.04(+1.37%)
Aug 04, 2022 3.377 3.386 3.233 3.269 855,585 -0.13(-3.70%)
Aug 03, 2022 3.413 3.439 3.359 3.395 812,420 -0.05(-1.56%)
Aug 02, 2022 3.466 3.493 3.404 3.448 865,767 -0.03(-0.78%)
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
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.